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

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

0.1700 -0.0108 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 0.1795 0.1880 0.1625 0.1700 5,048,470 -0.01(-5.97%)
Jul 17, 2025 0.1594 0.1875 0.1580 0.1808 8,186,297 +0.02(+14.58%)
Jul 16, 2025 0.1590 0.1660 0.1502 0.1578 2,634,221 -0.00(-0.06%)
Jul 15, 2025 0.1600 0.1648 0.1550 0.1579 2,386,964 +0.00(+0.77%)
Jul 14, 2025 0.1676 0.1676 0.1544 0.1567 2,338,967 -0.01(-4.33%)
Jul 11, 2025 0.1674 0.1700 0.1590 0.1638 2,521,179 -0.00(-1.56%)
Jul 10, 2025 0.1749 0.1749 0.1550 0.1664 3,508,667 -0.00(-2.12%)
Jul 09, 2025 0.1737 0.1859 0.1665 0.1700 3,402,964 -0.01(-4.49%)
Jul 08, 2025 0.1700 0.1792 0.1603 0.1780 3,218,246 +0.01(+4.77%)
Jul 07, 2025 0.1900 0.1900 0.1676 0.1699 3,700,809 -0.00(-1.51%)
Jul 03, 2025 0.1560 0.1791 0.1531 0.1725 4,049,632 +0.02(+11.94%)
Jul 02, 2025 0.1551 0.1656 0.1515 0.1541 2,703,148 -0.00(-2.96%)
Jul 01, 2025 0.1594 0.1609 0.1500 0.1588 2,848,482 -0.01(-3.41%)
Jun 30, 2025 0.1588 0.1715 0.1536 0.1644 2,582,694 +0.00(+2.49%)
Jun 27, 2025 0.1698 0.1899 0.1570 0.1604 5,741,658 -0.01(-8.08%)
Jun 26, 2025 0.1878 0.1900 0.1631 0.1745 6,966,120 -0.01(-5.78%)
Jun 25, 2025 0.2002 0.2026 0.1685 0.1852 6,723,565 -0.02(-8.59%)
Jun 24, 2025 0.2200 0.2300 0.1989 0.2026 8,567,283 -0.01(-2.97%)
Jun 23, 2025 0.2100 0.2147 0.1851 0.2088 20,192,504 -0.04(-16.98%)
Jun 20, 2025 0.3751 0.4000 0.2430 0.2515 334,373,248 +0.03(+15.37%)
Jun 18, 2025 0.1998 0.2281 0.1910 0.2180 3,103,657 +0.01(+6.39%)
Jun 17, 2025 0.2150 0.2150 0.1909 0.2049 3,165,609 -0.02(-6.91%)
Jun 16, 2025 0.2379 0.2600 0.1893 0.2201 13,789,910 -0.08(-27.41%)
Jun 13, 2025 0.3400 0.3590 0.3027 0.3032 29,532,806 -0.03(-9.55%)
Jun 12, 2025 0.3794 0.3800 0.3330 0.3352 895,009 -0.06(-16.20%)
Jun 11, 2025 0.3650 0.4000 0.3390 0.4000 2,887,053 +0.04(+10.28%)
Jun 10, 2025 0.4000 0.4000 0.3550 0.3627 412,171 -0.02(-4.12%)
Jun 09, 2025 0.3990 0.3990 0.3705 0.3783 504,707 -0.00(-0.16%)
Jun 06, 2025 0.3903 0.3903 0.3674 0.3789 282,669 +0.01(+3.30%)
Jun 05, 2025 0.4083 0.4083 0.3601 0.3668 310,045 -0.02(-5.34%)
Jun 04, 2025 0.3948 0.3949 0.3750 0.3875 185,111 -0.01(-3.29%)
Jun 03, 2025 0.4200 0.4255 0.3800 0.4007 573,776 -0.02(-5.20%)
Jun 02, 2025 0.4100 0.4341 0.4001 0.4227 136,747 +0.02(+4.16%)
May 30, 2025 0.3801 0.4095 0.3600 0.4058 155,071 +0.04(+11.98%)
May 29, 2025 0.4000 0.4125 0.3585 0.3624 494,981 -0.03(-6.72%)
May 28, 2025 0.3928 0.3999 0.3828 0.3885 157,390 -0.01(-2.88%)
May 27, 2025 0.4000 0.4150 0.3905 0.4000 177,034 +0.01(+1.29%)
May 23, 2025 0.4090 0.4198 0.3841 0.3949 252,280 -0.01(-2.16%)
May 22, 2025 0.3800 0.4163 0.3709 0.4036 313,104 +0.03(+7.63%)
May 21, 2025 0.4000 0.4000 0.3710 0.3750 269,237 -0.02(-4.56%)
May 20, 2025 0.4350 0.4350 0.3800 0.3929 300,477 -0.02(-5.98%)
May 19, 2025 0.4090 0.4396 0.4010 0.4179 316,854 +0.02(+4.50%)
May 16, 2025 0.4900 0.4900 0.3908 0.3999 330,299 -0.05(-11.31%)
May 15, 2025 0.4200 0.4509 0.3424 0.4509 2,356,467 +0.03(+7.33%)
May 14, 2025 0.4880 0.4880 0.4100 0.4201 300,025 -0.03(-5.81%)
May 13, 2025 0.5000 0.5189 0.4400 0.4460 299,104 -0.05(-9.26%)
May 12, 2025 0.4840 0.5198 0.4831 0.4915 325,041 +0.03(+6.85%)
May 09, 2025 0.5100 0.5100 0.4480 0.4600 225,487 -0.03(-6.12%)
May 08, 2025 0.5300 0.5300 0.4671 0.4900 293,056 -0.02(-2.97%)
May 07, 2025 0.5500 0.5561 0.5000 0.5050 194,441 -0.03(-4.72%)
May 06, 2025 0.5978 0.6077 0.5107 0.5300 150,106 -0.06(-9.42%)
May 05, 2025 0.6300 0.6301 0.5819 0.5851 130,513 -0.01(-2.47%)
May 02, 2025 0.6100 0.6294 0.5703 0.5999 149,486 +0.01(+1.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.