Dragonfly Energy Holdings Corp - Common Stock (NQ: DFLI )

0.5357 +0.0085 (+1.61%)
Streaming Delayed Price Updated: 10:08 AM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.