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 (%)
Apr 30, 2018 0.5300 0.5300 0.4650 0.5300 5,500 +0.00(+0.00%)
Apr 27, 2018 0.5300 0.5300 0.5300 0.5300 250 +0.01(+1.92%)
Apr 26, 2018 0.5300 0.5300 0.5100 0.5200 5,960 +0.04(+7.22%)
Apr 24, 2018 0.4850 0.4850 0.4850 0 -0.05(-8.49%)
Apr 23, 2018 0.5300 0.5300 0.5300 0.5300 200 +0.00(+0.00%)
Apr 20, 2018 0.5300 0.5300 0.5300 0.5300 150 +0.00(+0.00%)
Apr 19, 2018 0.5200 0.5300 0.5200 0.5300 753 +0.00(+0.00%)
Apr 18, 2018 0.5300 0.5300 0.5300 0.5300 200 +0.00(+0.00%)
Apr 17, 2018 0.5300 0.5300 0.5300 0.5300 1,200 +0.00(+0.00%)
Apr 16, 2018 0.5300 0.5300 0.5300 0.5300 300 +0.01(+1.92%)
Apr 13, 2018 0.5098 0.5350 0.5098 0.5200 800 +0.01(+1.96%)
Apr 12, 2018 0.5000 0.5100 0.4375 0.5100 7,244 +0.01(+2.00%)
Apr 10, 2018 0.5000 0.5000 0.5000 60 +0.00(+0.00%)
Apr 09, 2018 0.5000 0.5000 0.4350 0.5000 1,250 +0.00(+0.00%)
Apr 05, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 04, 2018 0.5000 0.5000 0.5000 0.5000 151 +0.00(+0.00%)
Apr 03, 2018 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Apr 02, 2018 0.4880 0.5000 0.4880 0.5000 1,562 +0.00(+0.00%)
Mar 29, 2018 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Mar 27, 2018 0.5000 0.5000 0.5000 80 +0.00(+0.00%)
Mar 26, 2018 0.5000 0.5000 0.5000 0.5000 1,000 +0.00(+0.50%)
Mar 23, 2018 0.4975 0.4975 0.4975 0.4975 1,000 -0.00(-0.50%)
Mar 22, 2018 0.4400 0.5000 0.4400 0.5000 4,200 +0.00(+0.00%)
Mar 21, 2018 0.4411 0.5000 0.4410 0.5000 3,360 +0.00(+0.00%)
Mar 20, 2018 0.4950 0.5000 0.4500 0.5000 2,916 +0.01(+1.01%)
Mar 19, 2018 0.4725 0.4950 0.4390 0.4950 600 +0.00(+0.00%)
Mar 16, 2018 0.4725 0.4950 0.4725 0.4950 1,200 +0.00(+0.00%)
Mar 15, 2018 0.4500 0.4950 0.4500 0.4950 1,000 +0.04(+10.00%)
Mar 14, 2018 0.4700 0.4700 0.4450 0.4500 1,800 -0.04(-9.09%)
Mar 13, 2018 0.4950 0.4950 0.4950 0.4950 400 +0.01(+1.02%)
Mar 12, 2018 0.4900 0.4900 0.4900 0.4900 200 -0.01(-1.01%)
Mar 09, 2018 0.4950 0.4950 0.4950 0.4950 300 +0.04(+10.00%)
Mar 08, 2018 0.4290 0.4700 0.4290 0.4500 7,472 -0.02(-4.23%)
Mar 07, 2018 0.4100 0.4699 0.4100 0.4699 6,200 +0.07(+17.45%)
Mar 06, 2018 0.4750 0.4750 0.4001 0.4001 10,000 -0.07(-15.77%)
Mar 05, 2018 0.4750 0.4750 0.4750 0.4750 1,750 -0.02(-4.04%)
Mar 02, 2018 0.4950 0.4950 0.4950 0.4950 200 +0.00(+0.00%)
Mar 01, 2018 0.4949 0.4950 0.4949 0.4950 2,050 +0.04(+10.00%)
Feb 28, 2018 0.4950 0.4950 0.4500 0.4500 14,948 -0.05(-9.64%)
Feb 27, 2018 0.4980 0.4980 0.4980 0.4980 300 +0.05(+11.91%)
Feb 26, 2018 0.5000 0.5000 0.4450 0.4450 38,494 +0.00(+0.00%)
Feb 23, 2018 0.4450 0.4450 0.4450 0.4450 2,650 +0.02(+4.71%)
Feb 22, 2018 0.4900 0.4999 0.4250 0.4250 40,810 -0.03(-6.80%)
Feb 21, 2018 0.5249 0.5249 0.4510 0.4560 16,800 -0.04(-8.80%)
Feb 20, 2018 0.4600 0.5200 0.4450 0.5000 19,974 -0.00(-0.55%)
Feb 16, 2018 0.5028 0.5028 0.5028 0 -0.02(-3.32%)
Feb 15, 2018 0.4600 0.5200 0.4600 0.5200 34,153 +0.03(+6.12%)
Feb 14, 2018 0.5000 0.5000 0.4400 0.4900 8,450 +0.01(+2.08%)
Feb 13, 2018 0.5000 0.5000 0.4700 0.4800 3,400 +0.01(+2.13%)
Feb 12, 2018 0.4700 0.5000 0.4300 0.4700 13,300 +0.00(+0.00%)
Feb 09, 2018 0.4700 0.4700 0.4150 0.4700 904 +0.05(+13.25%)
Feb 08, 2018 0.4790 0.4610 0.4150 0.4150 1,193 -0.05(-9.98%)
Feb 07, 2018 0.4610 0.4110 0.4610 12,775 +0.05(+11.08%)
Feb 06, 2018 0.4150 0.4150 0.4150 0.4150 1,010 -0.08(-15.31%)
Feb 02, 2018 0.4900 0.4900 0.4900 0 -0.03(-4.85%)
Feb 01, 2018 0.5150 0.5150 0.4999 0.5150 14,620 +0.01(+1.98%)
Jan 31, 2018 0.5000 0.5050 0.4325 0.5050 10,990 +0.01(+1.02%)
Jan 30, 2018 0.4840 0.4999 0.4840 0.4999 5,650 +0.02(+3.29%)
Jan 29, 2018 0.4840 0.4840 0.4840 0.4840 10,000 -0.00(-0.21%)
Jan 26, 2018 0.4850 0.4850 0.4050 0.4850 6,600 +0.00(+0.00%)
Jan 25, 2018 0.4850 0.4850 0.4850 0.4850 1,200 +0.01(+2.11%)
Jan 24, 2018 0.4995 0.4995 0.3950 0.4750 700 +0.00(+0.00%)
Jan 23, 2018 0.4750 0.4750 0.4750 0.4750 112 +0.00(+0.00%)
Jan 22, 2018 0.4750 0.4750 0.4750 0.4750 200 +0.02(+4.56%)
Jan 19, 2018 0.3800 0.4750 0.3800 0.4543 22,270 +0.03(+6.89%)
Jan 18, 2018 0.4200 0.4250 0.4200 0.4250 700 +0.04(+11.84%)
Jan 17, 2018 0.4200 0.4200 0.3800 0.3800 19,600 +0.01(+1.33%)
Jan 16, 2018 0.3520 0.4750 0.3520 0.3750 8,330 -0.10(-21.05%)
Jan 12, 2018 0.4750 0.4750 0.4750 0 +0.02(+5.56%)
Jan 11, 2018 0.3650 0.4500 0.3650 0.4500 300 -0.01(-2.17%)
Jan 10, 2018 0.4600 0.4600 0.4600 0.4600 100 +0.01(+2.22%)
Jan 09, 2018 0.4500 0.4500 0.4270 0.4500 2,855 +0.00(+0.00%)
Jan 08, 2018 0.4000 0.4500 0.4000 0.4500 21,050 +0.09(+24.14%)
Jan 05, 2018 0.4000 0.4000 0.3625 0.3625 2,350 -0.04(-9.38%)
Jan 04, 2018 0.3750 0.4000 0.3750 0.4000 3,300 +0.03(+6.67%)
Jan 03, 2018 0.4000 0.4000 0.3750 0.3750 6,759 -0.03(-6.25%)
Jan 02, 2018 0.4000 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Dec 29, 2017 0.4000 0.4000 0.4000 0 +0.03(+6.67%)
Dec 28, 2017 0.4000 0.4000 0.3750 0.3750 4,500 -0.03(-8.54%)
Dec 27, 2017 0.3200 0.4100 0.2986 0.4100 14,250 +0.11(+36.67%)
Dec 26, 2017 0.4077 0.4077 0.2775 0.3000 51,080 -0.10(-25.19%)
Dec 22, 2017 0.4500 0.4500 0.4010 0.4010 6,425 -0.05(-10.89%)
Dec 21, 2017 0.4500 0.4500 0.4500 0.4500 250 +0.05(+13.92%)
Dec 20, 2017 0.4100 0.4500 0.3950 0.3950 7,052 -0.05(-12.22%)
Dec 19, 2017 0.4500 0.4500 0.3750 0.4500 40,088 +0.00(+0.00%)
Dec 18, 2017 0.4000 0.4500 0.3900 0.4500 19,372 +0.04(+8.45%)
Dec 15, 2017 0.4500 0.4500 0.3862 0.4149 19,487 +0.01(+3.74%)
Dec 14, 2017 0.4000 0.4000 0.3900 0.4000 26,196 +0.00(+0.00%)
Dec 13, 2017 0.4010 0.5000 0.3510 0.4000 9,240 -0.00(-0.25%)
Dec 12, 2017 0.3990 0.5000 0.3990 0.4010 26,020 -0.00(-0.99%)
Dec 11, 2017 0.5000 0.5250 0.4050 0.4050 4,655 -0.09(-19.00%)
Dec 08, 2017 0.5000 0.5000 0.4150 0.5000 15,400 +0.00(+0.00%)
Dec 07, 2017 0.5000 0.5000 0.5000 0.5000 101 +0.00(+0.00%)
Dec 06, 2017 0.3750 0.5000 0.3750 0.5000 600 +0.00(+0.00%)
Dec 05, 2017 0.5000 0.5000 0.5000 0.5000 2,185 +0.00(+0.00%)
Dec 04, 2017 0.4000 0.5000 0.4000 0.5000 2,450 +0.05(+11.11%)
Dec 01, 2017 0.4150 0.4150 0.4150 0.4500 16,100 -0.05(-10.00%)
Nov 30, 2017 0.5000 0.5000 0.4100 0.5000 4,800 +0.09(+21.95%)
Nov 29, 2017 0.5000 0.5000 0.4100 0.4100 470 -0.09(-18.00%)
Nov 28, 2017 0.4050 0.5000 0.4050 0.5000 2,265 +0.00(+0.00%)
Nov 22, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 21, 2017 0.5000 0.5000 0.5000 0.5000 1,230 +0.05(+12.36%)
Nov 20, 2017 0.5300 0.5300 0.4450 0.4450 4,700 -0.01(-1.11%)
Nov 17, 2017 0.4638 0.5300 0.2530 0.4500 6,452 -0.05(-9.64%)
Nov 16, 2017 0.4980 0.5400 0.4150 0.4980 17,886 -0.10(-16.72%)
Nov 15, 2017 0.5350 0.5980 0.5350 0.5980 975 +0.07(+13.90%)
Nov 14, 2017 0.5115 0.5250 0.4800 0.5250 1,400 +0.01(+1.35%)
Nov 13, 2017 0.5180 0.5180 0.5180 0.5180 589 +0.00(+0.00%)
Nov 10, 2017 0.5180 0.5180 0.5180 0.5180 100 +0.00(+0.00%)
Nov 09, 2017 0.5180 0.5180 0.5180 0.5180 115 +0.04(+7.67%)
Nov 08, 2017 0.4701 0.4811 0.4701 0.4811 1,300 -0.04(-7.12%)
Nov 07, 2017 0.5180 0.5180 0.5180 0.5180 225 +0.00(+0.00%)
Nov 06, 2017 0.5180 0.5180 0.5180 0.5180 100 +0.00(+0.00%)
Nov 03, 2017 0.5180 0.5180 0.5180 0.5180 210 +0.00(+0.00%)
Nov 02, 2017 0.5180 0.5180 0.5180 0.5180 200 +0.00(+0.00%)
Nov 01, 2017 0.5180 0.5180 0.5180 0.5180 100 +0.00(+0.00%)
Oct 31, 2017 0.5180 0.5180 0.5180 0.5180 100 -0.06(-9.91%)
Oct 27, 2017 0.5750 0.5750 0.5750 0 +0.11(+23.98%)
Oct 26, 2017 0.5100 0.5100 0.4638 0.4638 1,340 -0.05(-9.06%)
Oct 25, 2017 0.5750 0.6250 0.5100 0.5100 7,870 -0.06(-11.30%)
Oct 24, 2017 0.5500 0.5750 0.1355 0.5750 4,800 +0.02(+4.55%)
Oct 23, 2017 0.5200 0.5500 0.4250 0.5500 734 +0.03(+5.77%)
Oct 20, 2017 0.6000 0.6250 0.3310 0.5200 25,510 -0.09(-15.10%)
Oct 19, 2017 0.6000 0.6125 0.4900 0.6125 700 -0.01(-2.00%)
Oct 18, 2017 0.6250 0.6250 0.6250 0.6250 200 +0.03(+4.17%)
Oct 17, 2017 0.6250 0.6250 0.6000 0.6000 725 +0.00(+0.00%)
Oct 16, 2017 0.6000 0.6000 0.5500 0.6000 4,595 +0.00(+0.00%)
Oct 13, 2017 0.6000 0.6000 0.4960 0.6000 475 +0.05(+9.09%)
Oct 12, 2017 0.4500 0.5500 0.4500 0.5500 300 +0.08(+16.28%)
Oct 11, 2017 0.5000 0.5500 0.4730 0.4730 5,350 -0.03(-5.40%)
Oct 10, 2017 0.5000 0.5000 0.5000 0.5000 100 +0.09(+21.95%)
Oct 09, 2017 0.5000 0.5000 0.4100 0.4100 3,300 -0.09(-18.00%)
Oct 06, 2017 0.5000 0.5000 0.5000 0.5000 200 +0.00(+0.00%)
Oct 05, 2017 0.5500 0.6000 0.5000 0.5000 9,700 -0.05(-9.09%)
Oct 04, 2017 0.5500 0.5500 0.5500 0.5500 1,290 +0.00(+0.00%)
Oct 02, 2017 0.5500 0.5500 0.5500 50 +0.00(+0.00%)
Sep 29, 2017 0.5500 0.5500 0.5000 0.5500 795 +0.00(+0.00%)
Sep 28, 2017 0.5500 0.5500 0.5500 0.5500 100 +0.00(+0.00%)
Sep 27, 2017 0.5500 0.5500 0.5500 0.5500 100 +0.05(+10.00%)
Sep 26, 2017 0.4299 0.5000 0.4299 0.5000 750 +0.09(+22.25%)
Sep 25, 2017 0.5000 0.5000 0.4090 0.4090 521 -0.09(-18.20%)
Sep 22, 2017 0.6500 0.6500 0.5000 0.5000 1,100 +0.00(+0.00%)
Sep 19, 2017 0.5000 0.5000 0.5000 25 -0.15(-23.08%)
Sep 18, 2017 0.6500 0.6500 0.4100 0.6500 1,850 +0.26(+66.67%)
Sep 15, 2017 0.3900 0.3900 0.3900 0.3900 3,545 -0.11(-22.00%)
Sep 14, 2017 0.5000 0.5000 0.5000 0.5000 150 +0.00(+0.00%)
Sep 12, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 11, 2017 0.5000 0.5000 0.5000 0.5000 131 +0.00(+0.00%)
Sep 08, 2017 0.5000 0.5000 0.5000 0.5000 120 +0.00(+0.00%)
Sep 06, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 01, 2017 0.5000 0.5000 0.5000 11 +0.00(+0.40%)
Aug 31, 2017 0.4980 0.4980 0.4980 0.4980 514 -0.00(-0.40%)
Aug 29, 2017 0.5000 0.5000 0.5000 50 +0.00(+0.00%)
Aug 28, 2017 0.4000 0.5000 0.4000 0.5000 1,991 +0.00(+0.00%)
Aug 25, 2017 0.5000 0.5000 0.5000 0.5000 1,200 -0.03(-4.76%)
Aug 24, 2017 0.5000 0.5250 0.5000 0.5250 1,001 +0.03(+5.00%)
Aug 23, 2017 0.5730 0.6500 0.5000 0.5000 7,269 -0.04(-7.23%)
Aug 22, 2017 0.5730 0.5730 0.5390 0.5390 508 +0.02(+4.16%)
Aug 21, 2017 0.5750 0.5750 0.5174 0.5174 1,010 -0.03(-5.93%)
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.