Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dragonfly Energy Holdings Corp - Common Stock (NQ: DFLI )

0.7692 -0.0255 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.6300 0.6500 0.5610 0.5711 424,625 -0.05(-8.55%)
Nov 29, 2023 0.6792 0.7094 0.6138 0.6245 427,348 -0.04(-6.25%)
Nov 28, 2023 0.6783 0.7190 0.6600 0.6661 420,704 -0.04(-5.52%)
Nov 27, 2023 0.6800 0.7300 0.6500 0.7050 826,452 +0.04(+6.82%)
Nov 24, 2023 0.6000 0.6621 0.5700 0.6600 290,803 +0.06(+9.78%)
Nov 22, 2023 0.6600 0.6919 0.5811 0.6012 380,188 -0.05(-7.51%)
Nov 21, 2023 0.6400 0.7400 0.6280 0.6500 983,631 +0.02(+3.78%)
Nov 20, 2023 0.5418 0.6609 0.5400 0.6263 934,910 +0.08(+15.23%)
Nov 17, 2023 0.5266 0.5500 0.5051 0.5435 466,769 +0.01(+1.46%)
Nov 16, 2023 0.5411 0.5476 0.5200 0.5357 581,203 +0.01(+1.84%)
Nov 15, 2023 0.6000 0.6150 0.5211 0.5260 1,050,050 -0.02(-3.33%)
Nov 14, 2023 0.7092 0.7189 0.5000 0.5441 2,720,311 -0.15(-22.08%)
Nov 13, 2023 0.7500 0.7500 0.6830 0.6983 689,827 -0.03(-4.36%)
Nov 10, 2023 0.7495 0.7495 0.6400 0.7301 769,131 +0.01(+1.91%)
Nov 09, 2023 0.8181 0.8181 0.7111 0.7164 498,301 -0.07(-9.18%)
Nov 08, 2023 0.8552 0.8552 0.7700 0.7888 433,473 -0.06(-6.85%)
Nov 07, 2023 0.8700 0.8749 0.8008 0.8468 446,329 -0.04(-4.58%)
Nov 06, 2023 0.9398 0.9600 0.8400 0.8874 911,260 +0.01(+1.56%)
Nov 03, 2023 0.7700 0.8742 0.7700 0.8738 1,023,863 +0.11(+14.64%)
Nov 02, 2023 0.7300 0.7689 0.7192 0.7622 423,342 +0.04(+5.85%)
Nov 01, 2023 0.8300 0.8300 0.7059 0.7201 845,223 -0.10(-12.62%)
Oct 31, 2023 0.8230 0.8450 0.8000 0.8241 388,433 -0.03(-3.29%)
Oct 30, 2023 0.9700 0.9880 0.8248 0.8521 760,432 -0.13(-12.94%)
Oct 27, 2023 1.050 1.050 0.9500 0.9788 780,145 -0.06(-5.88%)
Oct 26, 2023 1.090 1.095 1.010 1.040 441,648 -0.07(-6.31%)
Oct 25, 2023 1.140 1.160 1.080 1.110 452,025 -0.01(-0.89%)
Oct 24, 2023 1.200 1.200 1.090 1.120 295,926 -0.02(-1.75%)
Oct 23, 2023 1.100 1.240 1.070 1.140 467,131 +0.03(+2.70%)
Oct 20, 2023 1.140 1.140 1.080 1.110 651,203 -0.03(-3.06%)
Oct 19, 2023 1.220 1.230 1.120 1.145 363,528 -0.05(-4.58%)
Oct 18, 2023 1.320 1.339 1.170 1.200 729,051 -0.13(-9.77%)
Oct 17, 2023 1.390 1.440 1.320 1.330 445,804 -0.07(-5.00%)
Oct 16, 2023 1.380 1.410 1.355 1.400 266,998 +0.03(+2.19%)
Oct 13, 2023 1.400 1.400 1.330 1.370 424,546 -0.02(-1.44%)
Oct 12, 2023 1.470 1.490 1.380 1.390 382,263 -0.07(-4.79%)
Oct 11, 2023 1.500 1.510 1.445 1.460 403,248 +0.01(+0.69%)
Oct 10, 2023 1.300 1.480 1.300 1.450 472,412 +0.16(+11.97%)
Oct 09, 2023 1.400 1.420 1.270 1.295 760,584 -0.14(-9.44%)
Oct 06, 2023 1.470 1.470 1.410 1.430 383,613 -0.03(-2.05%)
Oct 05, 2023 1.510 1.517 1.440 1.460 439,562 +0.02(+1.39%)
Oct 04, 2023 1.450 1.470 1.400 1.440 658,277 -0.05(-3.36%)
Oct 03, 2023 1.500 1.526 1.480 1.490 440,881 -0.05(-3.25%)
Oct 02, 2023 1.580 1.580 1.520 1.540 257,428 +0.00(+0.00%)
Sep 29, 2023 1.630 1.630 1.520 1.540 431,291 -0.06(-3.75%)
Sep 28, 2023 1.630 1.640 1.560 1.600 304,492 -0.03(-1.84%)
Sep 27, 2023 1.640 1.640 1.600 1.630 296,603 +0.03(+1.87%)
Sep 26, 2023 1.650 1.670 1.600 1.600 371,702 -0.10(-5.88%)
Sep 25, 2023 1.640 1.710 1.670 1.700 213,744 +0.02(+1.19%)
Sep 22, 2023 1.720 1.720 1.625 1.680 419,445 -0.02(-1.18%)
Sep 21, 2023 1.800 1.810 1.700 1.700 458,806 -0.16(-8.60%)
Sep 20, 2023 1.770 1.960 1.750 1.860 738,778 +0.09(+5.08%)
Sep 19, 2023 1.800 1.890 1.750 1.770 1,040,743 +0.00(+0.00%)
Sep 18, 2023 1.670 1.795 1.660 1.770 387,011 +0.06(+3.51%)
Sep 15, 2023 1.700 1.735 1.630 1.710 1,637,063 +0.01(+0.59%)
Sep 14, 2023 1.720 1.750 1.680 1.700 398,808 +0.02(+1.19%)
Sep 13, 2023 1.720 1.720 1.640 1.680 377,794 -0.03(-1.75%)
Sep 12, 2023 1.760 1.785 1.690 1.710 241,074 -0.05(-2.84%)
Sep 11, 2023 1.700 1.790 1.700 1.760 301,264 +0.04(+2.33%)
Sep 08, 2023 1.680 1.730 1.640 1.720 219,804 +0.04(+2.38%)
Sep 07, 2023 1.690 1.690 1.590 1.680 485,963 -0.02(-1.18%)
Sep 06, 2023 1.830 1.830 1.700 1.700 512,592 -0.14(-7.61%)
Sep 05, 2023 1.760 1.850 1.735 1.840 589,424 +0.09(+5.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.