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 )

0.8566 -0.0034 (-0.40%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 1, 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 (%)
Feb 29, 2024 0.5800 0.6778 0.5760 0.6560 599,127 +0.10(+17.14%)
Feb 28, 2024 0.5604 0.5900 0.5600 0.5600 269,203 +0.01(+1.80%)
Feb 27, 2024 0.5285 0.5800 0.5100 0.5501 319,681 +0.02(+4.07%)
Feb 26, 2024 0.5401 0.5600 0.5200 0.5286 126,726 -0.01(-2.47%)
Feb 23, 2024 0.5290 0.5600 0.5000 0.5420 322,609 +0.03(+5.45%)
Feb 22, 2024 0.5157 0.5229 0.4999 0.5140 161,108 +0.01(+2.00%)
Feb 21, 2024 0.5199 0.5216 0.5000 0.5039 166,874 +0.01(+2.52%)
Feb 20, 2024 0.5200 0.5200 0.4800 0.4915 225,244 -0.01(-1.90%)
Feb 16, 2024 0.5000 0.5350 0.4955 0.5010 275,815 +0.00(+0.20%)
Feb 15, 2024 0.4655 0.5100 0.4600 0.5000 209,798 +0.01(+2.04%)
Feb 14, 2024 0.4797 0.5036 0.4700 0.4900 113,866 +0.02(+4.26%)
Feb 13, 2024 0.5045 0.5100 0.4608 0.4700 165,885 -0.03(-6.21%)
Feb 12, 2024 0.4830 0.5100 0.4800 0.5011 254,504 +0.01(+1.01%)
Feb 09, 2024 0.5050 0.5070 0.4800 0.4961 162,226 -0.00(-0.98%)
Feb 08, 2024 0.4650 0.5100 0.4602 0.5010 264,248 +0.05(+10.74%)
Feb 07, 2024 0.5000 0.5000 0.4501 0.4524 150,295 -0.03(-6.99%)
Feb 06, 2024 0.4300 0.5100 0.4300 0.4864 265,439 +0.05(+12.33%)
Feb 05, 2024 0.4536 0.4583 0.4312 0.4330 132,975 -0.01(-2.57%)
Feb 02, 2024 0.4883 0.5014 0.4365 0.4444 239,807 -0.02(-3.60%)
Feb 01, 2024 0.4681 0.4895 0.4606 0.4610 141,350 -0.01(-1.91%)
Jan 31, 2024 0.4800 0.5301 0.4700 0.4700 132,388 -0.03(-6.00%)
Jan 30, 2024 0.5010 0.5174 0.4889 0.5000 140,963 -0.00(-0.79%)
Jan 29, 2024 0.4700 0.5350 0.4542 0.5040 322,973 +0.03(+6.22%)
Jan 26, 2024 0.4500 0.4988 0.4500 0.4745 191,119 +0.02(+4.75%)
Jan 25, 2024 0.5000 0.5099 0.4454 0.4530 268,618 -0.02(-4.07%)
Jan 24, 2024 0.4774 0.4890 0.4542 0.4722 149,568 -0.00(-0.74%)
Jan 23, 2024 0.4289 0.4800 0.4261 0.4757 228,449 +0.04(+8.36%)
Jan 22, 2024 0.4300 0.4525 0.4250 0.4390 263,644 -0.00(-0.25%)
Jan 19, 2024 0.4500 0.4721 0.4300 0.4401 277,249 -0.01(-1.61%)
Jan 18, 2024 0.4400 0.4656 0.4398 0.4473 277,007 +0.01(+1.24%)
Jan 17, 2024 0.4742 0.4742 0.4250 0.4418 464,677 -0.03(-6.66%)
Jan 16, 2024 0.5100 0.5068 0.4606 0.4733 415,241 -0.01(-2.75%)
Jan 12, 2024 0.5300 0.5310 0.4750 0.4867 425,305 -0.02(-4.59%)
Jan 11, 2024 0.5300 0.5400 0.5100 0.5101 334,441 -0.02(-3.61%)
Jan 10, 2024 0.5245 0.5440 0.5112 0.5292 223,681 -0.01(-2.74%)
Jan 09, 2024 0.5387 0.5490 0.5201 0.5441 189,003 +0.01(+1.70%)
Jan 08, 2024 0.5400 0.5413 0.5120 0.5350 344,239 +0.01(+2.77%)
Jan 05, 2024 0.5330 0.5335 0.5200 0.5206 384,259 -0.01(-2.33%)
Jan 04, 2024 0.5600 0.5730 0.5291 0.5330 490,344 -0.02(-4.31%)
Jan 03, 2024 0.5900 0.6000 0.5402 0.5570 441,539 -0.04(-5.98%)
Jan 02, 2024 0.5700 0.6356 0.5600 0.5924 1,249,046 +0.05(+9.34%)
Dec 29, 2023 0.5786 0.6091 0.5340 0.5418 651,929 -0.03(-5.72%)
Dec 28, 2023 0.6285 0.6370 0.5640 0.5747 721,556 -0.03(-5.54%)
Dec 27, 2023 0.6150 0.6390 0.6000 0.6084 447,507 -0.01(-1.07%)
Dec 26, 2023 0.5627 0.6255 0.5550 0.6150 514,854 +0.04(+7.80%)
Dec 22, 2023 0.5791 0.5983 0.5560 0.5705 494,650 -0.01(-1.52%)
Dec 21, 2023 0.5629 0.6000 0.5382 0.5793 391,132 +0.01(+2.60%)
Dec 20, 2023 0.5540 0.5885 0.5250 0.5646 533,686 +0.02(+2.77%)
Dec 19, 2023 0.5300 0.5771 0.5250 0.5494 437,118 +0.03(+5.09%)
Dec 18, 2023 0.5200 0.5448 0.5152 0.5228 454,818 +0.00(+0.54%)
Dec 15, 2023 0.5600 0.5800 0.5200 0.5200 578,284 -0.02(-3.56%)
Dec 14, 2023 0.5524 0.5850 0.5200 0.5392 671,520 -0.01(-2.03%)
Dec 13, 2023 0.5300 0.5790 0.5040 0.5504 544,827 +0.02(+4.48%)
Dec 12, 2023 0.5600 0.5700 0.5031 0.5268 352,580 -0.02(-3.30%)
Dec 11, 2023 0.5800 0.5800 0.5390 0.5448 610,324 -0.04(-7.16%)
Dec 08, 2023 0.5724 0.5991 0.5611 0.5868 356,929 +0.02(+3.67%)
Dec 07, 2023 0.5794 0.5794 0.5600 0.5660 173,271 -0.01(-1.80%)
Dec 06, 2023 0.5700 0.6012 0.5611 0.5764 461,045 +0.02(+4.08%)
Dec 05, 2023 0.5508 0.5764 0.5400 0.5538 380,275 -0.01(-2.41%)
Dec 04, 2023 0.5632 0.6139 0.5490 0.5675 415,414 -0.01(-1.66%)
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.