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 )

3.200 -0.110 (-3.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 13, 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 13, 2024 3.270 3.500 3.108 3.200 52,534 -0.11(-3.32%)
Dec 12, 2024 3.360 3.500 3.225 3.310 87,881 -0.09(-2.65%)
Dec 11, 2024 3.440 3.470 3.340 3.400 26,142 -0.04(-1.16%)
Dec 10, 2024 3.640 3.640 3.350 3.440 39,812 -0.15(-4.18%)
Dec 09, 2024 3.400 3.800 3.321 3.590 63,409 +0.20(+5.90%)
Dec 06, 2024 3.170 3.590 3.170 3.390 101,618 +0.23(+7.28%)
Dec 05, 2024 3.060 3.200 2.929 3.160 103,106 +0.08(+2.60%)
Dec 04, 2024 3.110 3.250 3.080 3.080 54,576 -0.01(-0.32%)
Dec 03, 2024 3.560 3.580 3.000 3.090 130,112 -0.47(-13.20%)
Dec 02, 2024 3.950 3.950 3.520 3.560 44,935 -0.34(-8.72%)
Nov 29, 2024 3.490 3.920 3.350 3.900 62,392 +0.44(+12.72%)
Nov 27, 2024 3.410 3.540 3.200 3.460 50,323 -0.04(-1.14%)
Nov 26, 2024 3.840 4.120 3.340 3.500 163,900 -0.42(-10.71%)
Nov 25, 2024 3.920 4.130 3.550 3.920 199,366 -0.32(-7.55%)
Nov 22, 2024 3.280 4.390 3.020 4.240 291,383 +0.91(+27.50%)
Nov 21, 2024 3.599 3.616 2.959 3.325 170,542 -0.25(-6.93%)
Nov 20, 2024 3.420 3.735 3.331 3.573 152,071 +0.24(+7.27%)
Nov 19, 2024 4.122 4.304 2.970 3.331 364,222 -1.19(-26.26%)
Nov 18, 2024 4.500 4.679 4.427 4.517 18,336 +0.10(+2.37%)
Nov 15, 2024 4.770 4.770 4.320 4.413 39,951 -0.40(-8.36%)
Nov 14, 2024 4.860 4.877 4.600 4.815 36,689 +0.22(+4.70%)
Nov 13, 2024 4.680 4.698 4.410 4.599 101,276 -0.05(-1.16%)
Nov 12, 2024 4.623 4.680 4.455 4.653 36,178 +0.03(+0.64%)
Nov 11, 2024 4.680 4.769 4.590 4.623 28,719 -0.11(-2.34%)
Nov 08, 2024 4.973 4.973 4.550 4.734 27,718 -0.01(-0.23%)
Nov 07, 2024 4.858 4.990 4.683 4.745 28,810 -0.11(-2.33%)
Nov 06, 2024 4.680 4.940 4.627 4.858 23,004 +0.22(+4.69%)
Nov 05, 2024 4.590 4.778 4.591 4.640 22,100 +0.01(+0.12%)
Nov 04, 2024 4.770 4.741 4.410 4.635 38,449 -0.11(-2.24%)
Nov 01, 2024 4.689 4.875 4.653 4.741 13,217 +0.05(+1.09%)
Oct 31, 2024 4.859 4.950 4.639 4.690 24,415 -0.14(-2.80%)
Oct 30, 2024 5.103 5.305 4.728 4.825 20,745 -0.35(-6.73%)
Oct 29, 2024 5.220 5.350 5.090 5.173 18,571 -0.18(-3.35%)
Oct 28, 2024 5.192 5.490 5.175 5.352 12,241 +0.16(+3.09%)
Oct 25, 2024 5.172 5.464 5.135 5.192 9,832 +0.02(+0.37%)
Oct 24, 2024 5.400 5.440 5.047 5.173 21,812 -0.11(-1.99%)
Oct 23, 2024 5.400 5.557 5.139 5.279 12,521 -0.06(-1.16%)
Oct 22, 2024 5.490 5.490 5.323 5.341 9,068 -0.11(-1.93%)
Oct 21, 2024 5.400 5.533 5.316 5.446 18,135 +0.07(+1.22%)
Oct 18, 2024 5.247 5.612 5.247 5.380 14,764 -0.02(-0.37%)
Oct 17, 2024 5.760 5.733 5.242 5.400 13,209 -0.20(-3.54%)
Oct 16, 2024 4.950 5.775 4.950 5.598 46,094 +0.57(+11.31%)
Oct 15, 2024 4.590 5.098 4.590 5.029 26,446 +0.31(+6.58%)
Oct 14, 2024 4.718 4.763 4.636 4.719 10,774 +0.00(+0.02%)
Oct 11, 2024 4.770 4.851 4.529 4.718 27,417 +0.03(+0.59%)
Oct 10, 2024 4.770 4.976 4.590 4.690 16,329 -0.22(-4.53%)
Oct 09, 2024 5.067 5.148 4.832 4.912 9,905 -0.10(-2.05%)
Oct 08, 2024 4.824 5.208 4.816 5.015 8,204 +0.08(+1.57%)
Oct 07, 2024 5.400 5.400 4.826 4.937 33,006 -0.41(-7.72%)
Oct 04, 2024 5.130 5.526 4.813 5.351 45,619 +0.18(+3.39%)
Oct 03, 2024 4.770 5.274 4.529 5.175 93,161 +0.48(+10.13%)
Oct 02, 2024 4.707 4.770 4.592 4.699 6,568 +0.02(+0.38%)
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.