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 )

1.120 +0.110 (+10.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2022 10.80 11.96 10.51 11.90 58,357 +1.15(+10.70%)
Dec 29, 2022 10.80 11.55 10.59 10.75 45,400 -0.05(-0.46%)
Dec 28, 2022 10.18 11.43 10.08 10.80 86,982 +0.79(+7.89%)
Dec 27, 2022 11.25 11.49 9.350 10.01 119,283 -0.84(-7.74%)
Dec 23, 2022 12.00 12.15 10.50 10.85 259,444 -4.01(-26.99%)
Dec 22, 2022 25.41 25.41 13.71 14.86 146,731 -10.22(-40.75%)
Dec 21, 2022 25.33 26.18 22.21 25.08 108,330 +0.61(+2.49%)
Dec 20, 2022 20.80 28.75 20.80 24.47 172,207 +4.47(+22.35%)
Dec 19, 2022 16.80 23.72 15.33 20.00 172,118 +3.69(+22.62%)
Dec 16, 2022 13.43 16.31 12.67 16.31 368,529 +3.18(+24.22%)
Dec 15, 2022 15.00 15.00 12.76 13.13 36,874 -1.15(-8.05%)
Dec 14, 2022 12.48 14.86 12.00 14.28 54,380 +0.43(+3.10%)
Dec 13, 2022 15.71 15.91 13.20 13.85 77,643 -0.60(-4.15%)
Dec 12, 2022 12.56 15.00 12.56 14.45 103,657 +3.45(+31.36%)
Dec 09, 2022 10.99 11.50 10.40 11.00 56,062 +1.19(+12.13%)
Dec 08, 2022 10.28 10.91 9.810 9.810 23,708 -0.37(-3.63%)
Dec 07, 2022 9.260 10.80 9.120 10.18 42,341 +0.50(+5.17%)
Dec 06, 2022 9.000 9.842 8.400 9.680 44,047 +0.28(+2.98%)
Dec 05, 2022 8.690 10.00 8.490 9.400 63,317 +0.70(+8.05%)
Dec 02, 2022 8.370 8.700 8.335 8.700 7,475 +0.18(+2.11%)
Dec 01, 2022 8.500 8.700 8.300 8.520 9,439 +0.10(+1.19%)
Nov 30, 2022 8.600 8.700 8.400 8.420 10,855 +0.10(+1.20%)
Nov 29, 2022 8.560 8.700 8.280 8.320 13,774 +0.06(+0.73%)
Nov 28, 2022 8.700 8.700 8.260 8.260 10,542 +0.03(+0.36%)
Nov 25, 2022 8.440 8.674 8.100 8.230 7,135 -0.05(-0.60%)
Nov 23, 2022 8.280 8.765 8.136 8.280 13,847 +0.13(+1.60%)
Nov 22, 2022 8.440 8.860 8.090 8.150 54,162 -0.34(-4.00%)
Nov 21, 2022 9.090 9.090 8.100 8.490 18,173 -0.03(-0.35%)
Nov 18, 2022 8.500 8.808 8.500 8.520 34,241 +0.14(+1.67%)
Nov 17, 2022 8.050 8.680 8.050 8.380 16,282 +0.41(+5.14%)
Nov 16, 2022 8.090 8.470 7.940 7.970 32,886 -0.11(-1.36%)
Nov 15, 2022 8.310 8.390 8.070 8.080 29,489 -0.14(-1.70%)
Nov 14, 2022 8.420 8.590 8.040 8.220 21,788 -0.57(-6.48%)
Nov 11, 2022 8.450 8.880 8.180 8.790 27,573 +0.29(+3.41%)
Nov 10, 2022 8.220 8.500 7.600 8.500 39,418 +0.69(+8.83%)
Nov 09, 2022 8.730 8.890 7.620 7.810 45,279 -0.66(-7.79%)
Nov 08, 2022 8.820 8.940 8.264 8.470 64,287 -0.03(-0.35%)
Nov 07, 2022 8.230 8.610 7.650 8.500 39,320 -0.11(-1.28%)
Nov 04, 2022 8.670 8.750 7.850 8.610 36,311 +0.39(+4.74%)
Nov 03, 2022 7.500 8.750 7.270 8.220 87,281 +0.72(+9.60%)
Nov 02, 2022 7.330 7.570 7.260 7.500 23,767 +0.00(+0.00%)
Nov 01, 2022 7.970 7.970 7.350 7.500 34,738 -0.48(-6.02%)
Oct 31, 2022 8.060 8.740 7.529 7.980 60,027 -0.02(-0.25%)
Oct 28, 2022 9.210 9.210 7.710 8.000 158,346 -0.72(-8.31%)
Oct 27, 2022 8.370 9.290 8.011 8.725 83,682 +0.62(+7.72%)
Oct 26, 2022 8.160 8.400 8.000 8.100 23,357 -0.10(-1.22%)
Oct 25, 2022 8.170 8.500 7.540 8.200 126,799 +0.28(+3.54%)
Oct 24, 2022 7.810 8.200 7.510 7.920 103,572 -0.27(-3.30%)
Oct 21, 2022 7.770 8.740 7.500 8.190 192,980 +0.57(+7.48%)
Oct 20, 2022 7.460 7.690 7.110 7.620 62,462 +0.22(+2.97%)
Oct 19, 2022 7.700 7.800 6.750 7.400 262,985 -0.24(-3.14%)
Oct 18, 2022 8.710 9.300 7.470 7.640 583,018 -1.94(-20.25%)
Oct 17, 2022 8.140 9.580 7.610 9.580 406,532 +2.08(+27.73%)
Oct 14, 2022 8.190 8.936 7.500 7.500 122,180 -1.19(-13.69%)
Oct 13, 2022 8.600 9.260 7.250 8.690 248,543 -1.33(-13.27%)
Oct 12, 2022 14.23 14.23 9.510 10.02 347,594 -4.21(-29.59%)
Oct 11, 2022 13.20 17.68 11.22 14.23 404,829 +1.07(+8.13%)
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.