Skip to main content

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

0.8209 -0.0087 (-1.05%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.8780 0.8842 0.8202 0.8296 138,192 -0.05(-5.49%)
Jul 23, 2024 0.8300 0.8941 0.8002 0.8778 244,398 +0.05(+5.80%)
Jul 22, 2024 0.8300 0.8399 0.8002 0.8297 136,124 +0.00(+0.56%)
Jul 19, 2024 0.8167 0.8354 0.8021 0.8251 101,221 +0.01(+1.30%)
Jul 18, 2024 0.8428 0.8706 0.8012 0.8145 225,502 -0.03(-3.33%)
Jul 17, 2024 0.8800 0.8877 0.8222 0.8426 348,934 -0.05(-5.22%)
Jul 16, 2024 0.9102 0.9256 0.8866 0.8890 204,189 -0.02(-2.33%)
Jul 15, 2024 0.8700 0.9300 0.8600 0.9102 327,108 +0.01(+1.09%)
Jul 12, 2024 0.8618 0.9290 0.8618 0.9004 328,321 +0.03(+3.38%)
Jul 11, 2024 0.8860 0.8920 0.8495 0.8710 290,836 +0.01(+1.22%)
Jul 10, 2024 0.8106 0.8928 0.8106 0.8605 869,380 +0.06(+7.54%)
Jul 09, 2024 0.7800 0.8194 0.7800 0.8002 266,579 +0.01(+1.16%)
Jul 08, 2024 0.8100 0.8200 0.7723 0.7910 374,638 -0.02(-2.14%)
Jul 05, 2024 0.7743 0.8124 0.7700 0.8083 468,952 +0.06(+8.29%)
Jul 03, 2024 0.8000 0.8246 0.7422 0.7464 521,173 +0.00(+0.00%)
Jul 02, 2024 0.8100 0.8286 0.7302 0.7464 401,763 -0.03(-3.94%)
Jul 01, 2024 0.8578 0.8771 0.7770 0.7770 609,496 -0.07(-8.15%)
Jun 28, 2024 0.9900 1.000 0.8459 0.8459 3,076,514 -0.12(-12.31%)
Jun 27, 2024 0.8800 0.9880 0.8800 0.9647 501,654 +0.07(+7.46%)
Jun 26, 2024 0.8500 0.9712 0.8403 0.8977 562,158 +0.02(+2.85%)
Jun 25, 2024 0.8694 0.8794 0.8200 0.8728 314,604 -0.01(-1.67%)
Jun 24, 2024 0.8002 0.8876 0.8002 0.8876 400,931 +0.07(+8.22%)
Jun 21, 2024 0.8231 0.8482 0.8061 0.8202 351,836 -0.03(-4.01%)
Jun 20, 2024 0.8500 0.8570 0.8200 0.8545 515,181 -0.00(-0.51%)
Jun 18, 2024 0.8730 0.8730 0.8305 0.8589 261,570 -0.01(-1.63%)
Jun 17, 2024 0.8400 0.8978 0.8160 0.8731 493,718 +0.03(+3.26%)
Jun 14, 2024 0.9124 0.9140 0.8112 0.8455 508,521 -0.06(-6.42%)
Jun 13, 2024 0.8925 0.9190 0.8600 0.9035 430,781 +0.03(+3.02%)
Jun 12, 2024 0.9432 0.9432 0.8221 0.8770 560,968 -0.07(-7.39%)
Jun 11, 2024 0.9303 0.9670 0.9002 0.9470 491,284 +0.02(+2.36%)
Jun 10, 2024 0.9000 0.9500 0.9000 0.9252 426,025 +0.00(+0.04%)
Jun 07, 2024 0.9868 0.9879 0.9000 0.9248 646,966 -0.08(-7.52%)
Jun 06, 2024 0.9605 1.020 0.9600 1.000 467,335 +0.04(+4.43%)
Jun 05, 2024 0.9300 0.9850 0.9300 0.9576 671,505 +0.03(+3.29%)
Jun 04, 2024 0.9610 0.9730 0.9200 0.9271 290,952 -0.03(-2.96%)
Jun 03, 2024 0.9500 0.9753 0.9300 0.9554 218,228 -0.01(-0.99%)
May 31, 2024 0.9499 0.9973 0.9250 0.9650 370,604 +0.02(+1.58%)
May 30, 2024 1.030 1.030 0.9500 0.9500 575,680 -0.05(-5.00%)
May 29, 2024 1.010 1.039 0.9800 1.000 501,242 -0.02(-2.44%)
May 28, 2024 0.9800 1.030 0.9432 1.025 863,717 +0.09(+9.40%)
May 24, 2024 0.9700 0.9700 0.8600 0.9369 544,546 -0.03(-2.91%)
May 23, 2024 0.9900 1.020 0.9000 0.9650 460,434 -0.00(-0.31%)
May 22, 2024 1.100 1.160 0.9300 0.9680 1,601,464 -0.13(-12.00%)
May 21, 2024 1.090 1.140 1.050 1.100 515,448 +0.04(+3.77%)
May 20, 2024 1.060 1.110 1.050 1.060 557,551 -0.06(-5.36%)
May 17, 2024 1.030 1.160 1.010 1.120 946,669 +0.11(+10.89%)
May 16, 2024 0.9600 1.020 0.9200 1.010 791,455 +0.09(+9.78%)
May 15, 2024 1.030 1.090 0.9005 0.9200 2,418,909 -0.31(-25.20%)
May 14, 2024 1.210 1.250 1.100 1.230 868,897 +0.04(+3.36%)
May 13, 2024 1.190 1.280 1.090 1.190 1,059,815 -0.05(-4.03%)
May 10, 2024 1.410 1.410 1.150 1.240 858,210 -0.14(-10.14%)
May 09, 2024 1.440 1.460 1.100 1.380 2,423,296 -0.03(-2.13%)
May 08, 2024 1.200 1.431 1.161 1.410 2,297,309 +0.25(+21.55%)
May 07, 2024 1.000 1.190 0.9510 1.160 1,018,733 +0.19(+19.12%)
May 06, 2024 1.000 1.020 0.9400 0.9738 412,853 -0.01(-0.63%)
May 03, 2024 1.030 1.030 0.9548 0.9800 655,367 -0.03(-2.97%)
May 02, 2024 0.8901 1.020 0.8800 1.010 825,678 +0.12(+13.11%)
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.