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 )

0.8296 +0.0730 (+9.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2023 2.650 2.850 2.620 2.740 3,148,023 +0.18(+6.82%)
Jul 28, 2023 2.500 2.660 2.450 2.565 2,322,473 +0.15(+5.99%)
Jul 27, 2023 2.740 2.740 2.410 2.420 2,820,896 -0.24(-9.02%)
Jul 26, 2023 2.560 2.760 2.340 2.660 3,156,603 +0.09(+3.50%)
Jul 25, 2023 3.060 3.150 2.510 2.570 7,146,592 -0.27(-9.51%)
Jul 24, 2023 2.540 3.250 2.400 2.840 16,773,274 +0.35(+14.06%)
Jul 21, 2023 2.130 2.530 2.120 2.490 7,082,978 +0.39(+18.57%)
Jul 20, 2023 2.040 2.100 1.940 2.100 2,585,959 +0.04(+1.94%)
Jul 19, 2023 2.070 2.110 1.930 2.060 6,515,391 +0.13(+6.74%)
Jul 18, 2023 1.830 1.950 1.829 1.930 3,368,953 +0.11(+6.04%)
Jul 17, 2023 1.780 1.850 1.730 1.820 2,119,206 +0.03(+1.68%)
Jul 14, 2023 1.760 1.830 1.650 1.790 2,833,652 +0.04(+2.29%)
Jul 13, 2023 1.770 1.900 1.670 1.750 17,882,732 +0.14(+8.70%)
Jul 12, 2023 1.690 1.720 1.570 1.610 2,782,621 -0.14(-8.00%)
Jul 11, 2023 1.780 1.840 1.640 1.750 22,412,816 +0.23(+15.13%)
Jul 10, 2023 1.510 1.580 1.490 1.520 1,093,485 +0.03(+2.01%)
Jul 07, 2023 1.480 1.510 1.451 1.490 725,091 +0.03(+2.05%)
Jul 06, 2023 1.470 1.480 1.420 1.460 1,085,226 -0.01(-0.68%)
Jul 05, 2023 1.490 1.500 1.450 1.470 557,009 -0.03(-2.00%)
Jul 03, 2023 1.470 1.500 1.470 1.500 463,333 +0.02(+1.35%)
Jun 30, 2023 1.490 1.510 1.470 1.480 935,495 -0.02(-1.33%)
Jun 29, 2023 1.480 1.510 1.462 1.500 792,883 +0.00(+0.00%)
Jun 28, 2023 1.490 1.510 1.460 1.500 769,162 -0.02(-1.32%)
Jun 27, 2023 1.500 1.545 1.490 1.520 949,560 -0.02(-1.30%)
Jun 26, 2023 1.490 1.560 1.450 1.540 1,864,586 +0.04(+2.67%)
Jun 23, 2023 1.520 1.530 1.450 1.500 3,075,277 +0.00(+0.00%)
Jun 22, 2023 1.530 1.550 1.490 1.500 1,880,054 -0.05(-3.23%)
Jun 21, 2023 1.520 1.560 1.380 1.550 3,666,755 +0.05(+3.33%)
Jun 20, 2023 1.600 1.620 1.380 1.500 21,196,708 -1.29(-46.24%)
Jun 16, 2023 2.880 2.959 2.620 2.790 3,362,941 -0.01(-0.36%)
Jun 15, 2023 2.820 3.200 2.690 2.800 13,551,298 +0.24(+9.37%)
Jun 14, 2023 3.060 3.070 2.560 2.560 1,439,310 -0.54(-17.42%)
Jun 13, 2023 3.200 3.370 2.950 3.100 916,581 -0.20(-6.06%)
Jun 12, 2023 3.170 4.450 3.030 3.300 12,218,630 +0.40(+13.79%)
Jun 09, 2023 2.850 2.987 2.800 2.900 208,410 +0.07(+2.47%)
Jun 08, 2023 2.830 2.920 2.800 2.830 94,245 +0.04(+1.43%)
Jun 07, 2023 2.820 2.990 2.750 2.790 204,422 +0.00(+0.00%)
Jun 06, 2023 2.750 2.820 2.684 2.790 416,587 +0.05(+1.82%)
Jun 05, 2023 2.670 2.800 2.620 2.740 387,405 +0.07(+2.62%)
Jun 02, 2023 2.700 2.750 2.650 2.670 141,990 -0.03(-1.11%)
Jun 01, 2023 2.610 2.800 2.530 2.700 392,285 +0.06(+2.27%)
May 31, 2023 2.700 2.750 2.600 2.640 237,738 -0.05(-1.86%)
May 30, 2023 2.820 2.820 2.520 2.690 350,123 -0.06(-2.00%)
May 26, 2023 2.750 2.760 2.650 2.745 117,840 -0.00(-0.18%)
May 25, 2023 2.880 2.880 2.700 2.750 98,607 -0.06(-2.14%)
May 24, 2023 2.870 2.900 2.685 2.810 131,894 -0.09(-3.10%)
May 23, 2023 2.820 3.025 2.820 2.900 153,231 +0.03(+1.05%)
May 22, 2023 2.880 2.920 2.690 2.870 233,684 +0.03(+1.06%)
May 19, 2023 2.900 3.010 2.790 2.840 160,299 +0.00(+0.00%)
May 18, 2023 3.000 3.000 2.660 2.840 361,620 -0.16(-5.33%)
May 17, 2023 2.890 3.000 2.800 3.000 252,252 +0.10(+3.45%)
May 16, 2023 3.200 3.350 2.780 2.900 471,309 -0.04(-1.36%)
May 15, 2023 3.070 3.630 2.930 2.940 546,898 -0.05(-1.67%)
May 12, 2023 3.400 3.550 2.940 2.990 333,056 -0.29(-8.84%)
May 11, 2023 3.590 3.830 3.270 3.280 224,237 -0.24(-6.82%)
May 10, 2023 3.950 4.020 3.460 3.520 213,699 -0.35(-9.04%)
May 09, 2023 4.570 4.635 3.810 3.870 196,664 -0.71(-15.50%)
May 08, 2023 5.110 5.125 4.550 4.580 140,104 -0.40(-8.03%)
May 05, 2023 5.090 5.330 4.910 4.980 68,549 -0.02(-0.40%)
May 04, 2023 4.980 5.240 4.980 5.000 41,147 -0.03(-0.60%)
May 03, 2023 4.970 5.260 4.870 5.030 69,410 -0.03(-0.59%)
May 02, 2023 4.920 5.250 4.920 5.060 37,440 -0.10(-1.94%)
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.