Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexsteel Inds (NQ: FLXS )

43.87 -1.61 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 10.42 10.42 9.627 9.773 18,063 -0.65(-6.22%)
Apr 29, 2010 10.75 10.75 10.42 10.42 9,360 -0.19(-1.77%)
Apr 28, 2010 10.54 10.95 10.50 10.61 15,215 -0.13(-1.23%)
Apr 27, 2010 10.74 10.74 10.49 10.74 12,278 -0.03(-0.26%)
Apr 26, 2010 10.81 10.83 10.66 10.77 51,496 -0.01(-0.05%)
Apr 23, 2010 10.88 10.88 10.69 10.78 16,257 -0.00(-0.01%)
Apr 22, 2010 10.71 10.98 10.62 10.78 30,224 +0.04(+0.39%)
Apr 21, 2010 10.92 10.98 10.49 10.74 34,544 -0.03(-0.26%)
Apr 20, 2010 10.65 10.81 10.53 10.76 27,049 +0.18(+1.71%)
Apr 19, 2010 10.70 10.70 10.47 10.58 9,630 -0.09(-0.85%)
Apr 16, 2010 10.74 10.74 10.21 10.67 33,264 -0.07(-0.68%)
Apr 15, 2010 10.76 10.77 10.60 10.75 9,947 +0.03(+0.29%)
Apr 14, 2010 10.77 10.80 10.60 10.71 53,599 -0.06(-0.58%)
Apr 13, 2010 10.73 10.78 10.46 10.78 29,569 +0.00(+0.00%)
Apr 12, 2010 10.57 10.78 10.57 10.78 22,603 +0.26(+2.45%)
Apr 09, 2010 10.50 10.67 10.39 10.52 26,135 +0.09(+0.87%)
Apr 08, 2010 10.21 10.55 9.955 10.43 38,749 +0.22(+2.19%)
Apr 07, 2010 9.759 10.21 9.738 10.21 44,046 +0.48(+4.95%)
Apr 06, 2010 9.592 9.724 9.592 9.724 18,112 +0.05(+0.50%)
Apr 05, 2010 9.487 9.675 9.285 9.675 25,938 +0.19(+1.99%)
Apr 01, 2010 9.320 9.487 9.487 9.487 33,401 +0.01(+0.07%)
Mar 31, 2010 8.950 9.480 8.929 9.480 38,084 +0.47(+5.19%)
Mar 30, 2010 9.250 9.327 8.943 9.013 28,238 -0.30(-3.22%)
Mar 29, 2010 9.494 9.571 9.215 9.313 89,584 -0.59(-5.99%)
Mar 26, 2010 10.76 10.76 9.836 9.906 90,545 -0.82(-7.61%)
Mar 25, 2010 10.88 10.98 10.70 10.72 35,192 -0.33(-2.97%)
Mar 24, 2010 11.16 11.16 10.92 11.05 6,175 -0.15(-1.31%)
Mar 23, 2010 11.27 11.27 10.95 11.20 13,840 -0.10(-0.93%)
Mar 22, 2010 11.15 11.37 10.88 11.30 56,953 -0.08(-0.74%)
Mar 19, 2010 11.20 11.38 11.06 11.38 18,946 +0.05(+0.43%)
Mar 18, 2010 11.45 11.45 11.17 11.34 16,582 -0.06(-0.55%)
Mar 17, 2010 11.42 11.42 10.99 11.40 42,126 +0.17(+1.49%)
Mar 16, 2010 11.11 11.47 11.11 11.23 36,657 +0.12(+1.06%)
Mar 15, 2010 11.12 11.32 11.02 11.11 62,911 +0.05(+0.44%)
Mar 12, 2010 10.95 11.07 10.80 11.06 10,998 +0.22(+1.99%)
Mar 11, 2010 10.88 11.02 10.76 10.85 15,737 -0.02(-0.19%)
Mar 10, 2010 10.98 11.13 10.72 10.87 31,610 -0.01(-0.13%)
Mar 09, 2010 11.12 11.12 10.78 10.88 24,793 +0.17(+1.62%)
Mar 08, 2010 10.40 11.34 10.22 10.71 81,132 +1.38(+14.84%)
Mar 05, 2010 9.083 9.396 9.083 9.326 21,099 +0.29(+3.23%)
Mar 04, 2010 9.361 9.389 8.888 9.034 16,590 -0.19(-2.11%)
Mar 03, 2010 8.951 9.389 8.951 9.229 14,213 +0.37(+4.16%)
Mar 02, 2010 8.352 8.971 8.352 8.860 29,976 +0.49(+5.90%)
Mar 01, 2010 8.345 8.380 8.213 8.366 7,630 +0.14(+1.69%)
Feb 26, 2010 8.345 8.345 8.192 8.227 3,731 -0.11(-1.33%)
Feb 25, 2010 8.311 8.339 8.311 8.339 306 +0.13(+1.61%)
Feb 24, 2010 8.092 8.220 8.067 8.206 2,046 +0.20(+2.52%)
Feb 23, 2010 7.914 8.251 7.907 8.005 2,727 -0.20(-2.42%)
Feb 22, 2010 8.186 8.345 8.186 8.203 3,450 +0.10(+1.24%)
Feb 19, 2010 8.109 8.339 7.998 8.102 20,759 +0.17(+2.10%)
Feb 18, 2010 8.206 8.206 7.935 7.935 1,030 -0.27(-3.30%)
Feb 17, 2010 7.893 8.206 7.893 8.206 9,931 +0.37(+4.70%)
Feb 16, 2010 7.859 7.928 7.831 7.838 10,677 -0.02(-0.27%)
Feb 12, 2010 7.859 7.859 7.859 7.859 1,150 +0.00(+0.00%)
Feb 11, 2010 7.880 7.880 7.859 7.859 1,437 -0.07(-0.83%)
Feb 10, 2010 8.039 8.053 7.925 7.925 575 +0.09(+1.11%)
Feb 09, 2010 7.893 8.008 7.789 7.838 18,334 -0.17(-2.13%)
Feb 08, 2010 7.928 8.008 7.855 8.008 908 +0.14(+1.81%)
Feb 05, 2010 8.081 8.172 7.859 7.866 12,347 -0.21(-2.58%)
Feb 04, 2010 7.789 8.102 7.789 8.074 7,423 +0.29(+3.66%)
Feb 03, 2010 7.789 7.789 7.789 7.789 733 -0.15(-1.93%)
Feb 02, 2010 7.880 7.942 7.824 7.942 2,391 +0.11(+1.42%)
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.