Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flux Power Holdings Inc (OP: FLUX )

N/A UNCHANGED
Last Price Updated: 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, 2020 8.500 8.500 8.000 8.500 3,800 +0.50(+6.25%)
Jul 30, 2020 8.000 8.000 8.000 8.000 1,062 +0.00(+0.00%)
Jul 29, 2020 8.000 8.000 8.000 8.000 305 -0.60(-6.98%)
Jul 28, 2020 8.100 8.600 8.100 8.600 383 +0.00(+0.00%)
Jul 27, 2020 7.980 9.000 7.980 8.600 2,304 +0.40(+4.88%)
Jul 24, 2020 8.200 8.200 8.200 8.200 2,000 +0.11(+1.36%)
Jul 23, 2020 8.200 8.200 8.090 8.090 251 -0.11(-1.34%)
Jul 22, 2020 8.000 8.200 8.000 8.200 2,900 +0.05(+0.61%)
Jul 21, 2020 8.090 8.090 8.150 105 +0.06(+0.74%)
Jul 20, 2020 8.090 8.090 8.090 8.090 300 +0.04(+0.50%)
Jul 16, 2020 8.050 8.050 8.050 0 -0.10(-1.23%)
Jul 15, 2020 8.150 8.150 8.150 8.150 418 +0.15(+1.88%)
Jul 10, 2020 8.000 8.000 8.000 0 +0.00(+0.00%)
Jul 08, 2020 8.000 8.000 8.000 0 -0.24(-2.91%)
Jul 07, 2020 8.240 8.240 8.240 26 +0.00(+0.00%)
Jul 06, 2020 7.700 8.240 7.700 8.240 555 +0.24(+3.00%)
Jul 02, 2020 7.850 8.000 7.750 8.000 500 +0.01(+0.13%)
Jul 01, 2020 7.990 7.990 7.990 7.990 1,238 -0.01(-0.12%)
Jun 30, 2020 8.000 8.000 8.000 8.000 655 +0.00(+0.00%)
Jun 29, 2020 7.720 8.000 7.720 8.000 1,120 +0.25(+3.23%)
Jun 25, 2020 7.750 7.750 7.750 0 +0.10(+1.31%)
Jun 24, 2020 7.650 7.650 7.650 7.650 104 -0.35(-4.37%)
Jun 23, 2020 8.000 8.000 8.000 8.000 147 -0.25(-3.03%)
Jun 18, 2020 8.250 8.250 8.250 0 -0.55(-6.25%)
Jun 17, 2020 8.800 8.800 8.800 8.800 100 +0.68(+8.37%)
Jun 16, 2020 8.120 8.120 8.120 8.120 190 +0.12(+1.50%)
Jun 12, 2020 8.000 8.000 8.000 0 -0.60(-6.98%)
Jun 11, 2020 8.600 8.600 8.600 50 +0.00(+0.00%)
Jun 10, 2020 8.750 8.750 8.600 8.600 205 +0.60(+7.50%)
Jun 09, 2020 8.000 8.000 8.000 8.000 235 +0.50(+6.67%)
Jun 08, 2020 8.900 8.930 6.000 7.500 4,475 -1.20(-13.79%)
Jun 05, 2020 8.700 8.700 8.500 8.700 3,100 -0.20(-2.25%)
Jun 04, 2020 8.900 8.900 8.900 78 +0.00(+0.00%)
Jun 03, 2020 8.900 8.900 8.900 64 +0.00(+0.00%)
Jun 02, 2020 8.900 8.900 8.900 8.900 344 +0.90(+11.25%)
Jun 01, 2020 8.300 8.300 8.000 8.000 205 -0.90(-10.11%)
May 28, 2020 8.900 8.900 8.900 0 +0.00(+0.00%)
May 27, 2020 8.900 8.900 8.900 8.900 300 -0.10(-1.11%)
May 26, 2020 8.900 9.000 8.900 9.000 805 -0.00(-0.00%)
May 22, 2020 9.000 9.000 8.050 9.000 900 +0.10(+1.12%)
May 21, 2020 8.900 8.900 8.900 10 +0.00(+0.00%)
May 19, 2020 8.900 8.900 8.900 0 +0.00(+0.00%)
May 18, 2020 8.900 8.900 8.900 8.900 100 +0.10(+1.14%)
May 15, 2020 8.800 8.800 8.800 11 +0.00(+0.00%)
May 14, 2020 8.600 8.800 8.550 8.800 400 +0.00(+0.00%)
May 13, 2020 8.750 8.900 8.750 8.800 1,220 +0.25(+2.92%)
May 12, 2020 8.550 8.550 8.550 8.550 100 +0.20(+2.40%)
May 11, 2020 8.350 8.350 8.350 8.350 120 -0.10(-1.18%)
May 08, 2020 8.450 8.450 8.450 8.450 100 +0.10(+1.20%)
May 06, 2020 8.350 8.350 8.350 0 +0.15(+1.83%)
May 05, 2020 8.010 8.200 8.010 8.200 522 +0.15(+1.86%)
May 04, 2020 7.500 8.050 7.500 8.050 1,225 +0.05(+0.63%)
May 01, 2020 8.000 8.000 8.000 8.000 200 +0.90(+12.68%)
Apr 30, 2020 8.000 8.000 7.100 7.100 270 +0.00(+0.00%)
Apr 29, 2020 6.500 7.100 6.100 7.100 1,909 -0.10(-1.39%)
Apr 28, 2020 7.000 7.200 6.500 7.200 2,600 +0.10(+1.41%)
Apr 24, 2020 7.100 7.100 7.100 0 +0.11(+1.57%)
Apr 23, 2020 6.900 7.000 5.330 6.990 8,040 +0.09(+1.30%)
Apr 22, 2020 6.900 6.900 6.900 6.900 3,103 +0.05(+0.73%)
Apr 21, 2020 7.000 7.000 6.800 6.850 2,800 -0.20(-2.84%)
Apr 20, 2020 7.050 7.050 7.050 7.050 1,080 +0.15(+2.17%)
Apr 17, 2020 6.900 6.900 6.900 10 +0.00(+0.00%)
Apr 16, 2020 6.900 6.900 6.900 6.900 200 -0.20(-2.82%)
Apr 15, 2020 7.300 7.300 7.100 7.100 400 -0.19(-2.61%)
Apr 14, 2020 7.140 7.300 6.945 7.290 1,500 +0.15(+2.10%)
Apr 13, 2020 7.000 7.140 6.100 7.140 800 -0.58(-7.51%)
Apr 09, 2020 7.720 7.720 7.720 7.720 100 +0.72(+10.29%)
Apr 08, 2020 6.970 8.500 6.970 7.000 6,970 +0.12(+1.74%)
Apr 07, 2020 6.880 6.880 6.880 6.880 1,053 +0.98(+16.61%)
Apr 06, 2020 5.900 5.900 5.900 116 +0.00(+0.00%)
Apr 03, 2020 5.950 6.400 5.050 5.900 5,300 -0.44(-6.94%)
Apr 02, 2020 8.000 8.000 3.800 6.340 72,311 -2.66(-29.56%)
Mar 31, 2020 9.000 9.000 9.000 0 +1.00(+12.50%)
Mar 30, 2020 8.000 8.000 8.000 14 +0.00(+0.00%)
Mar 27, 2020 8.000 8.000 8.000 8.000 100 +0.00(+0.00%)
Mar 26, 2020 7.000 8.000 7.000 8.000 560 +0.00(+0.00%)
Mar 25, 2020 7.500 8.000 7.500 8.000 300 +0.50(+6.67%)
Mar 24, 2020 7.500 7.500 7.500 7.500 690 +1.00(+15.38%)
Mar 23, 2020 6.500 6.500 6.500 6.500 100 +0.95(+17.12%)
Mar 20, 2020 7.000 7.400 5.550 5.550 1,300 -1.41(-20.26%)
Mar 18, 2020 6.960 6.960 6.960 0 -0.54(-7.20%)
Mar 17, 2020 7.500 7.500 7.500 50 +0.00(+0.00%)
Mar 16, 2020 7.540 7.550 7.500 7.500 400 +0.20(+2.74%)
Mar 13, 2020 7.500 7.500 7.300 7.300 400 +0.30(+4.29%)
Mar 12, 2020 7.550 7.550 5.500 7.000 2,249 -1.50(-17.65%)
Mar 09, 2020 8.500 8.500 8.500 0 -0.15(-1.73%)
Mar 05, 2020 8.650 8.650 8.650 0 -0.80(-8.47%)
Mar 04, 2020 9.000 9.450 8.900 9.450 820 +0.10(+1.07%)
Mar 03, 2020 9.350 9.350 9.350 20 +0.00(+0.00%)
Mar 02, 2020 9.350 9.350 9.350 15 +0.00(+0.00%)
Feb 28, 2020 9.350 9.350 9.350 7 +0.00(+0.00%)
Feb 27, 2020 9.350 9.350 9.350 64 +0.00(+0.00%)
Feb 26, 2020 9.350 9.350 9.350 9.350 240 +0.00(+0.00%)
Feb 25, 2020 9.250 9.350 8.500 9.350 2,910 -0.65(-6.50%)
Feb 24, 2020 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Feb 21, 2020 9.130 10.00 9.130 10.00 1,500 -0.09(-0.89%)
Feb 20, 2020 9.715 10.09 9.715 10.09 619 +0.29(+2.96%)
Feb 19, 2020 9.500 9.800 9.500 9.800 775 +0.42(+4.48%)
Feb 18, 2020 8.985 9.380 8.985 9.380 204 +0.10(+1.08%)
Feb 14, 2020 9.380 9.380 9.280 9.280 1,100 +0.03(+0.32%)
Feb 13, 2020 9.100 9.250 9.100 9.250 2,184 +0.14(+1.54%)
Feb 12, 2020 9.100 9.110 9.100 9.110 1,574 +0.11(+1.22%)
Feb 07, 2020 9.000 9.000 9.000 0 +0.05(+0.56%)
Feb 06, 2020 8.950 8.950 8.950 3 +0.00(+0.00%)
Feb 05, 2020 8.570 8.950 8.570 8.950 750 +0.45(+5.29%)
Feb 04, 2020 8.390 8.500 8.390 8.500 1,280 +0.03(+0.35%)
Feb 03, 2020 8.500 8.500 7.500 8.470 1,330 -0.05(-0.59%)
Jan 31, 2020 8.520 8.520 8.520 8.520 200 -0.23(-2.63%)
Jan 30, 2020 8.750 8.750 8.750 47 +0.00(+0.00%)
Jan 29, 2020 8.750 8.750 8.750 8.750 132 -0.17(-1.91%)
Jan 28, 2020 8.920 8.920 8.920 8.920 200 -0.08(-0.89%)
Jan 27, 2020 8.920 9.000 8.920 9.000 3,000 +0.00(+0.00%)
Jan 24, 2020 9.000 9.000 9.000 2 +0.00(+0.00%)
Jan 22, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 21, 2020 9.250 9.300 9.000 9.000 1,024 +0.00(+0.00%)
Jan 17, 2020 9.000 9.000 9.000 9.000 500 -0.10(-1.10%)
Jan 15, 2020 9.100 9.100 9.100 0 +0.10(+1.11%)
Jan 13, 2020 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 10, 2020 9.000 9.000 9.000 9.000 200 +0.00(+0.00%)
Jan 09, 2020 9.250 9.250 9.000 9.000 508 -0.25(-2.70%)
Jan 08, 2020 9.250 9.250 9.250 9.250 264 +0.00(+0.00%)
Jan 07, 2020 9.250 9.250 9.250 9.250 1,330 +0.06(+0.65%)
Jan 02, 2020 9.190 9.190 9.190 0 +0.00(+0.00%)
Dec 31, 2019 9.000 9.190 7.220 9.190 3,000 +0.19(+2.11%)
Dec 30, 2019 9.000 9.000 9.000 23 +0.00(+0.00%)
Dec 27, 2019 9.000 9.000 9.000 20 +0.00(+0.00%)
Dec 20, 2019 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 18, 2019 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 16, 2019 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 13, 2019 9.000 9.000 9.000 69 +0.00(+0.00%)
Dec 12, 2019 9.000 9.000 9.000 9.000 283 +0.00(+0.00%)
Dec 11, 2019 9.000 9.000 9.000 9.000 120 +0.50(+5.88%)
Dec 10, 2019 8.500 8.500 8.500 8.500 100 +0.00(+0.00%)
Dec 09, 2019 8.500 8.500 8.000 8.500 1,240 -0.50(-5.56%)
Dec 06, 2019 9.000 9.000 9.000 5 +0.00(+0.00%)
Dec 04, 2019 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 03, 2019 9.050 9.050 9.000 9.000 544 +0.05(+0.56%)
Nov 25, 2019 8.950 8.950 8.950 0 +0.00(+0.00%)
Nov 22, 2019 8.950 8.950 8.950 8.950 200 +0.45(+5.29%)
Nov 18, 2019 8.500 8.500 8.500 0 +0.50(+6.25%)
Nov 14, 2019 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 11, 2019 8.000 8.000 8.000 0 -1.20(-13.04%)
Nov 08, 2019 9.200 9.200 9.200 9.200 100 +0.75(+8.88%)
Nov 06, 2019 8.450 8.450 8.450 0 -0.05(-0.59%)
Nov 05, 2019 8.760 9.000 8.500 8.500 2,132 -1.30(-13.27%)
Nov 04, 2019 9.000 9.800 9.000 9.800 293 +0.00(+0.00%)
Nov 01, 2019 9.800 9.800 9.800 3 +0.00(+0.00%)
Oct 31, 2019 9.800 9.800 9.800 2 +0.00(+0.00%)
Oct 30, 2019 9.800 9.800 9.800 3 +0.00(+0.00%)
Oct 25, 2019 9.800 9.800 9.800 0 +1.05(+12.00%)
Oct 24, 2019 8.750 8.750 8.750 8.750 212 -1.00(-10.26%)
Oct 22, 2019 9.750 9.750 9.750 0 -0.05(-0.51%)
Oct 21, 2019 9.800 9.800 9.800 136 +0.00(+0.00%)
Oct 17, 2019 9.800 9.800 9.800 0 +0.05(+0.51%)
Oct 16, 2019 9.750 9.750 9.750 9.750 250 +0.00(+0.00%)
Oct 14, 2019 9.750 9.750 9.750 0 +0.52(+5.63%)
Oct 11, 2019 9.230 9.230 9.230 9.230 100 +0.13(+1.43%)
Oct 08, 2019 9.100 9.100 9.100 0 +0.01(+0.11%)
Oct 07, 2019 9.100 9.100 9.090 9.090 570 -0.01(-0.11%)
Oct 04, 2019 9.100 9.100 9.100 9.100 200 +0.10(+1.11%)
Oct 03, 2019 9.000 9.000 9.000 9.000 302 +0.00(+0.00%)
Oct 02, 2019 9.000 9.000 9.000 100 +0.00(+0.00%)
Oct 01, 2019 9.010 9.010 9.000 9.000 1,224 +0.00(+0.00%)
Sep 30, 2019 9.000 9.000 9.000 9.000 220 -0.75(-7.69%)
Sep 27, 2019 9.750 9.750 9.750 9 +0.00(+0.00%)
Sep 26, 2019 9.750 9.750 9.750 23 +0.00(+0.00%)
Sep 25, 2019 9.750 9.750 9.750 45 +0.00(+0.00%)
Sep 24, 2019 9.750 9.750 9.750 9.750 1,000 +0.00(+0.00%)
Sep 23, 2019 8.750 9.750 8.750 9.750 1,522 +0.75(+8.33%)
Sep 18, 2019 9.000 9.000 9.000 0 -1.00(-10.00%)
Sep 17, 2019 10.00 10.00 10.00 10.00 2,020 +0.00(+0.00%)
Sep 16, 2019 10.00 10.00 10.00 10.00 1,219 +1.25(+14.29%)
Sep 13, 2019 10.00 10.00 8.750 8.750 700 -1.25(-12.50%)
Sep 11, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 10, 2019 10.00 10.00 10.00 10.00 250 +0.00(+0.00%)
Sep 09, 2019 10.00 10.00 10.00 10 +0.00(+0.00%)
Sep 06, 2019 10.00 10.00 10.00 25 +0.00(+0.00%)
Sep 04, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 03, 2019 10.00 10.00 10.00 10.00 345 +0.00(+0.00%)
Aug 29, 2019 10.00 10.00 10.00 0 -1.00(-9.09%)
Aug 28, 2019 11.00 11.00 11.00 10 +0.00(+0.00%)
Aug 27, 2019 11.00 11.00 11.00 16 +0.00(+0.00%)
Aug 26, 2019 11.00 11.00 11.00 14 +0.00(+0.00%)
Aug 23, 2019 11.00 11.00 11.00 20 +0.00(+0.00%)
Aug 22, 2019 11.00 11.00 11.00 10 +0.00(+0.00%)
Aug 20, 2019 11.00 11.00 11.00 0 +0.00(+0.00%)
Aug 19, 2019 11.00 11.00 11.00 11.00 471 -1.00(-8.33%)
Aug 16, 2019 11.99 12.00 11.99 12.00 400 +2.00(+20.00%)
Aug 15, 2019 10.00 10.00 10.00 2 +0.00(+0.00%)
Aug 14, 2019 10.00 10.00 9.000 10.00 248 -1.75(-14.89%)
Aug 13, 2019 11.75 11.75 11.75 11.75 328 +1.55(+15.20%)
Aug 12, 2019 10.20 10.20 10.20 50 +0.00(+0.00%)
Aug 09, 2019 11.00 12.00 8.990 10.20 2,600 +9.30(+1033.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.