Skip to main content

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

0.8455 -0.0580 (-6.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.9124 0.9140 0.8112 0.8455 504,668 -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 2,298,023 +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%)
May 01, 2024 0.8700 0.8980 0.8418 0.8929 517,007 +0.04(+4.09%)
Apr 30, 2024 0.8050 0.8704 0.7821 0.8578 658,455 +0.05(+6.57%)
Apr 29, 2024 0.7902 0.8358 0.7500 0.8049 462,731 +0.04(+4.64%)
Apr 26, 2024 0.7700 0.8800 0.7584 0.7692 1,319,681 -0.03(-3.21%)
Apr 25, 2024 0.8300 0.8400 0.7010 0.7947 481,784 -0.05(-5.70%)
Apr 24, 2024 0.8100 0.8700 0.7651 0.8427 726,987 +0.03(+4.02%)
Apr 23, 2024 0.7000 0.8600 0.7000 0.8101 725,318 +0.08(+10.44%)
Apr 22, 2024 0.8249 0.8250 0.6400 0.7335 1,333,400 -0.10(-11.58%)
Apr 19, 2024 0.7800 0.9000 0.7759 0.8296 2,864,135 +0.07(+9.65%)
Apr 18, 2024 0.6100 0.8700 0.5999 0.7566 5,388,025 +0.14(+22.92%)
Apr 17, 2024 0.5500 0.6397 0.4892 0.6155 2,356,863 +0.00(+0.20%)
Apr 16, 2024 0.5697 0.6474 0.4730 0.6143 17,267,924 +0.16(+36.51%)
Apr 15, 2024 0.4513 0.4660 0.4400 0.4500 5,020,584 -0.01(-1.10%)
Apr 12, 2024 0.4600 0.4698 0.4440 0.4550 164,722 -0.00(-0.66%)
Apr 11, 2024 0.4490 0.4703 0.4350 0.4580 170,259 +0.01(+2.00%)
Apr 10, 2024 0.4700 0.4734 0.4400 0.4490 194,033 -0.01(-1.97%)
Apr 09, 2024 0.4700 0.4818 0.4310 0.4580 450,985 -0.01(-1.63%)
Apr 08, 2024 0.4800 0.4950 0.4500 0.4656 315,496 -0.03(-5.94%)
Apr 05, 2024 0.4750 0.5000 0.4750 0.4950 149,100 +0.01(+2.83%)
Apr 04, 2024 0.4800 0.5100 0.4800 0.4814 210,792 -0.00(-0.74%)
Apr 03, 2024 0.5000 0.5063 0.4850 0.4850 175,819 -0.01(-2.02%)
Apr 02, 2024 0.5100 0.5174 0.4950 0.4950 274,624 -0.03(-4.99%)
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.