Skip to main content

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

0.5400 +0.0100 (+1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.860 1.880 1.720 1.720 825,215 -0.12(-6.52%)
Aug 30, 2023 1.810 1.890 1.780 1.840 587,077 +0.05(+2.79%)
Aug 29, 2023 1.720 1.810 1.700 1.790 802,951 +0.08(+4.68%)
Aug 28, 2023 1.620 1.730 1.590 1.710 711,991 +0.09(+5.56%)
Aug 25, 2023 1.530 1.650 1.530 1.620 720,604 +0.08(+5.19%)
Aug 24, 2023 1.570 1.590 1.530 1.540 589,494 -0.04(-2.53%)
Aug 23, 2023 1.550 1.610 1.540 1.580 758,190 -0.04(-2.47%)
Aug 22, 2023 1.490 1.650 1.430 1.620 3,556,099 -0.30(-15.84%)
Aug 21, 2023 1.930 2.053 1.900 1.925 1,711,627 -0.02(-1.28%)
Aug 18, 2023 1.800 1.970 1.750 1.950 1,371,556 +0.12(+6.56%)
Aug 17, 2023 1.920 1.960 1.830 1.830 964,467 -0.12(-6.15%)
Aug 16, 2023 2.040 2.100 1.910 1.950 1,024,361 -0.11(-5.34%)
Aug 15, 2023 2.090 2.150 2.030 2.060 1,013,780 -0.08(-3.74%)
Aug 14, 2023 2.100 2.160 2.030 2.140 597,834 -0.01(-0.47%)
Aug 11, 2023 2.230 2.250 2.070 2.150 1,181,470 -0.11(-4.87%)
Aug 10, 2023 2.490 2.500 2.180 2.260 2,327,582 -0.24(-9.60%)
Aug 09, 2023 2.550 2.600 2.380 2.500 1,577,631 -0.12(-4.58%)
Aug 08, 2023 2.500 2.620 2.420 2.620 1,079,438 +0.04(+1.55%)
Aug 07, 2023 2.510 2.630 2.350 2.580 1,425,455 -0.04(-1.53%)
Aug 04, 2023 2.730 2.739 2.600 2.620 1,226,374 -0.10(-3.68%)
Aug 03, 2023 2.690 2.820 2.651 2.720 1,331,873 +0.04(+1.30%)
Aug 02, 2023 2.780 2.880 2.660 2.685 2,369,362 -0.27(-8.98%)
Aug 01, 2023 2.800 3.000 2.660 2.950 2,463,916 +0.21(+7.66%)
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%)
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.