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 )

3.920 -0.320 (-7.55%)
Streaming Delayed Price Updated: 3:44 PM EST, Nov 25, 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 (%)
Nov 22, 2024 3.280 4.390 3.020 4.240 291,383 +3.87(+1047.50%)
Nov 21, 2024 0.3999 0.4018 0.3288 0.3695 1,534,879 -0.03(-6.93%)
Nov 20, 2024 0.3800 0.4150 0.3701 0.3970 1,368,640 +0.03(+7.27%)
Nov 19, 2024 0.4580 0.4782 0.3300 0.3701 3,278,006 -0.13(-26.26%)
Nov 18, 2024 0.5000 0.5199 0.4919 0.5019 165,027 +0.01(+2.37%)
Nov 15, 2024 0.5300 0.5300 0.4800 0.4903 359,563 -0.04(-8.36%)
Nov 14, 2024 0.5400 0.5419 0.5111 0.5350 330,201 +0.02(+4.70%)
Nov 13, 2024 0.5200 0.5220 0.4900 0.5110 911,491 -0.01(-1.16%)
Nov 12, 2024 0.5137 0.5200 0.4950 0.5170 325,604 +0.00(+0.64%)
Nov 11, 2024 0.5200 0.5299 0.5100 0.5137 258,474 -0.01(-2.34%)
Nov 08, 2024 0.5526 0.5526 0.5056 0.5260 249,463 -0.00(-0.23%)
Nov 07, 2024 0.5398 0.5544 0.5203 0.5272 259,292 -0.01(-2.33%)
Nov 06, 2024 0.5200 0.5489 0.5141 0.5398 207,040 +0.02(+4.69%)
Nov 05, 2024 0.5100 0.5309 0.5101 0.5156 198,900 +0.00(+0.12%)
Nov 04, 2024 0.5300 0.5268 0.4900 0.5150 346,048 -0.01(-2.24%)
Nov 01, 2024 0.5210 0.5417 0.5170 0.5268 118,959 +0.01(+1.09%)
Oct 31, 2024 0.5399 0.5500 0.5155 0.5211 219,739 -0.02(-2.80%)
Oct 30, 2024 0.5670 0.5894 0.5253 0.5361 186,712 -0.04(-6.73%)
Oct 29, 2024 0.5800 0.5944 0.5656 0.5748 167,143 -0.02(-3.35%)
Oct 28, 2024 0.5769 0.6100 0.5750 0.5947 110,172 +0.02(+3.09%)
Oct 25, 2024 0.5747 0.6071 0.5705 0.5769 88,488 +0.00(+0.37%)
Oct 24, 2024 0.6000 0.6044 0.5608 0.5748 196,315 -0.01(-1.99%)
Oct 23, 2024 0.6000 0.6174 0.5710 0.5865 112,696 -0.01(-1.16%)
Oct 22, 2024 0.6100 0.6100 0.5914 0.5934 81,615 -0.01(-1.93%)
Oct 21, 2024 0.6000 0.6148 0.5907 0.6051 163,215 +0.01(+1.22%)
Oct 18, 2024 0.5830 0.6235 0.5830 0.5978 132,877 -0.00(-0.37%)
Oct 17, 2024 0.6400 0.6370 0.5825 0.6000 118,887 -0.02(-3.54%)
Oct 16, 2024 0.5500 0.6417 0.5500 0.6220 414,850 +0.06(+11.31%)
Oct 15, 2024 0.5100 0.5664 0.5100 0.5588 238,022 +0.03(+6.58%)
Oct 14, 2024 0.5242 0.5292 0.5151 0.5243 96,968 +0.00(+0.02%)
Oct 11, 2024 0.5300 0.5390 0.5032 0.5242 246,759 +0.00(+0.59%)
Oct 10, 2024 0.5300 0.5529 0.5100 0.5211 146,961 -0.02(-4.53%)
Oct 09, 2024 0.5630 0.5720 0.5369 0.5458 89,148 -0.01(-2.05%)
Oct 08, 2024 0.5360 0.5787 0.5351 0.5572 73,838 +0.01(+1.57%)
Oct 07, 2024 0.6000 0.6000 0.5362 0.5486 297,060 -0.05(-7.72%)
Oct 04, 2024 0.5700 0.6140 0.5348 0.5945 410,578 +0.02(+3.39%)
Oct 03, 2024 0.5300 0.5860 0.5032 0.5750 838,452 +0.05(+10.13%)
Oct 02, 2024 0.5230 0.5300 0.5102 0.5221 59,116 +0.00(+0.38%)
Oct 01, 2024 0.5190 0.5384 0.5100 0.5201 64,894 -0.01(-1.87%)
Sep 30, 2024 0.5300 0.5390 0.5122 0.5300 87,016 -0.00(-0.41%)
Sep 27, 2024 0.5180 0.5399 0.5152 0.5322 207,110 +0.01(+2.56%)
Sep 26, 2024 0.5100 0.5190 0.4960 0.5189 123,688 +0.00(+0.95%)
Sep 25, 2024 0.4909 0.5200 0.4900 0.5140 129,898 +0.02(+4.92%)
Sep 24, 2024 0.5000 0.5143 0.4899 0.4899 124,727 +0.01(+2.00%)
Sep 23, 2024 0.5002 0.5225 0.4803 0.4803 257,760 -0.03(-6.36%)
Sep 20, 2024 0.5200 0.5500 0.5110 0.5129 291,342 -0.02(-3.59%)
Sep 19, 2024 0.5520 0.5605 0.5275 0.5320 178,725 -0.02(-3.45%)
Sep 18, 2024 0.5800 0.5904 0.5482 0.5510 177,410 -0.02(-3.94%)
Sep 17, 2024 0.5700 0.5920 0.5638 0.5736 78,933 +0.00(+0.76%)
Sep 16, 2024 0.5900 0.5900 0.5660 0.5693 59,393 -0.01(-1.84%)
Sep 13, 2024 0.5575 0.5930 0.5486 0.5800 216,203 +0.03(+5.72%)
Sep 12, 2024 0.5400 0.5599 0.5400 0.5486 58,870 +0.00(+0.48%)
Sep 11, 2024 0.5480 0.5659 0.5285 0.5460 110,703 +0.00(+0.31%)
Sep 10, 2024 0.5600 0.5697 0.5209 0.5443 190,123 -0.01(-1.91%)
Sep 09, 2024 0.5506 0.5698 0.5340 0.5549 129,164 +0.00(+0.80%)
Sep 06, 2024 0.5800 0.5850 0.5211 0.5505 173,341 -0.02(-3.25%)
Sep 05, 2024 0.5510 0.5786 0.5501 0.5690 83,508 +0.01(+1.17%)
Sep 04, 2024 0.5510 0.5761 0.5401 0.5624 225,726 +0.00(+0.59%)
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.