Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8242 -0.0058 (-0.70%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jul 22, 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.