Skip to main content

Flextronics Intl Ltd (NQ: FLEX )

33.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 32.44 33.33 32.37 33.17 4,833,007 +0.99(+3.08%)
May 23, 2024 31.64 32.49 31.54 32.18 9,780,926 +0.81(+2.58%)
May 22, 2024 29.75 31.39 29.75 31.37 5,550,747 +1.62(+5.45%)
May 21, 2024 29.57 29.88 29.22 29.75 3,608,721 -0.09(-0.30%)
May 20, 2024 29.26 30.20 29.21 29.84 3,175,062 +0.54(+1.84%)
May 17, 2024 29.20 29.58 29.12 29.30 2,006,603 +0.14(+0.48%)
May 16, 2024 29.35 29.62 29.11 29.16 1,836,200 -0.17(-0.58%)
May 15, 2024 29.25 29.84 29.06 29.33 3,838,286 +0.34(+1.17%)
May 14, 2024 28.59 29.07 28.59 28.99 2,880,483 +0.43(+1.51%)
May 13, 2024 28.80 28.92 28.53 28.56 2,887,897 -0.10(-0.35%)
May 10, 2024 29.02 29.15 28.62 28.66 2,084,225 -0.05(-0.17%)
May 09, 2024 28.57 28.92 28.47 28.71 2,721,140 +0.15(+0.53%)
May 08, 2024 29.00 29.29 28.54 28.56 8,108,063 -0.58(-1.99%)
May 07, 2024 29.36 29.73 29.02 29.14 4,718,184 -0.05(-0.17%)
May 06, 2024 28.13 29.31 28.07 29.19 5,885,699 +1.29(+4.62%)
May 03, 2024 27.82 28.45 27.33 27.90 7,558,187 +0.48(+1.75%)
May 02, 2024 25.85 27.42 25.65 27.42 10,495,344 +1.08(+4.10%)
May 01, 2024 26.96 27.87 25.27 26.34 12,635,055 -2.31(-8.06%)
Apr 30, 2024 29.05 29.77 28.59 28.65 5,807,917 -0.56(-1.92%)
Apr 29, 2024 28.97 29.23 28.89 29.21 2,861,296 +0.24(+0.83%)
Apr 26, 2024 28.71 29.16 28.68 28.97 2,934,629 +0.27(+0.94%)
Apr 25, 2024 28.27 28.88 28.04 28.70 2,537,505 +0.20(+0.70%)
Apr 24, 2024 28.75 28.99 28.26 28.50 2,640,696 -0.03(-0.11%)
Apr 23, 2024 28.00 28.82 27.92 28.53 3,386,598 +0.90(+3.26%)
Apr 22, 2024 27.43 27.86 27.24 27.63 2,664,672 +0.56(+2.07%)
Apr 19, 2024 27.58 27.87 26.95 27.07 3,933,850 -0.56(-2.03%)
Apr 18, 2024 27.95 28.64 27.39 27.63 3,622,930 -0.45(-1.60%)
Apr 17, 2024 28.49 28.52 27.97 28.08 2,508,599 -0.12(-0.43%)
Apr 16, 2024 27.82 28.42 27.75 28.20 2,704,860 +0.12(+0.43%)
Apr 15, 2024 28.80 28.98 28.05 28.08 3,434,908 -0.30(-1.06%)
Apr 12, 2024 28.81 28.92 28.34 28.38 3,964,896 -0.72(-2.47%)
Apr 11, 2024 28.52 29.14 28.48 29.10 3,395,146 +0.65(+2.28%)
Apr 10, 2024 28.13 28.64 28.04 28.45 2,756,428 -0.38(-1.32%)
Apr 09, 2024 28.93 29.27 28.48 28.83 3,023,992 +0.06(+0.21%)
Apr 08, 2024 29.17 29.30 28.68 28.77 3,030,795 -0.29(-1.00%)
Apr 05, 2024 28.80 29.26 28.68 29.06 2,601,059 +0.47(+1.64%)
Apr 04, 2024 29.52 29.89 28.56 28.59 3,673,267 -0.42(-1.45%)
Apr 03, 2024 28.12 29.18 28.12 29.01 3,043,576 +0.57(+2.00%)
Apr 02, 2024 28.13 28.51 27.92 28.44 2,368,241 +0.00(+0.00%)
Apr 01, 2024 28.54 29.05 28.37 28.44 2,058,953 -0.17(-0.59%)
Mar 28, 2024 28.54 28.64 28.54 28.61 1,980,313 -0.02(-0.07%)
Mar 27, 2024 28.66 28.79 28.16 28.63 2,767,317 +0.10(+0.35%)
Mar 26, 2024 28.90 29.14 28.52 28.53 2,875,582 -0.14(-0.49%)
Mar 25, 2024 28.82 28.97 28.55 28.67 3,175,339 -0.06(-0.21%)
Mar 22, 2024 28.45 28.76 28.19 28.73 4,369,465 +0.42(+1.48%)
Mar 21, 2024 27.72 28.48 27.55 28.31 6,769,792 +1.20(+4.43%)
Mar 20, 2024 26.79 27.24 26.79 27.11 4,816,173 +0.10(+0.37%)
Mar 19, 2024 27.14 27.29 26.84 27.01 3,711,515 -0.38(-1.39%)
Mar 18, 2024 27.32 27.46 26.87 27.39 7,420,511 +0.45(+1.67%)
Mar 15, 2024 27.65 27.83 26.63 26.94 9,764,725 -1.29(-4.57%)
Mar 14, 2024 28.74 28.93 28.03 28.23 5,045,689 -0.52(-1.81%)
Mar 13, 2024 28.95 29.00 28.56 28.75 3,069,054 -0.18(-0.62%)
Mar 12, 2024 29.04 29.11 28.68 28.93 3,270,175 +0.15(+0.52%)
Mar 11, 2024 29.47 29.54 28.69 28.78 4,738,248 -1.04(-3.49%)
Mar 08, 2024 30.87 30.93 29.77 29.82 3,506,970 -0.69(-2.26%)
Mar 07, 2024 30.59 30.75 30.13 30.51 3,064,507 -0.13(-0.42%)
Mar 06, 2024 30.51 30.91 30.41 30.64 4,601,639 +0.59(+1.96%)
Mar 05, 2024 29.98 30.40 29.66 30.05 3,898,553 +0.08(+0.27%)
Mar 04, 2024 29.38 30.00 29.29 29.97 5,022,988 +0.97(+3.34%)
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.