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

Fluence Energy Inc Cl A (NQ: FLNC )

18.13 +0.29 (+1.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2022 13.06 14.12 12.63 13.74 1,758,699 +1.11(+8.79%)
Jul 28, 2022 11.19 12.73 11.19 12.63 1,821,528 +2.62(+26.17%)
Jul 27, 2022 9.890 10.10 9.600 10.01 589,719 +0.46(+4.82%)
Jul 26, 2022 10.13 10.13 9.510 9.550 683,555 -0.72(-7.01%)
Jul 25, 2022 10.41 10.61 9.910 10.27 540,724 +0.07(+0.69%)
Jul 22, 2022 11.13 11.13 10.03 10.20 809,520 -0.91(-8.19%)
Jul 21, 2022 10.99 11.31 10.78 11.11 586,136 +0.06(+0.54%)
Jul 20, 2022 10.78 11.31 10.47 11.05 841,425 +0.49(+4.64%)
Jul 19, 2022 10.34 10.82 10.34 10.56 712,798 +0.34(+3.33%)
Jul 18, 2022 9.390 10.59 9.390 10.22 934,201 +0.97(+10.49%)
Jul 15, 2022 9.390 9.410 8.650 9.250 1,173,257 -0.52(-5.32%)
Jul 14, 2022 9.550 9.820 9.280 9.770 600,672 -0.08(-0.81%)
Jul 13, 2022 9.940 10.33 9.600 9.850 612,799 -0.27(-2.67%)
Jul 12, 2022 10.37 10.62 9.965 10.12 598,013 -0.25(-2.41%)
Jul 11, 2022 11.01 11.19 10.24 10.37 915,415 -0.82(-7.33%)
Jul 08, 2022 10.09 11.24 9.950 11.19 1,171,604 +0.93(+9.06%)
Jul 07, 2022 9.370 10.30 9.370 10.26 1,106,238 +0.97(+10.44%)
Jul 06, 2022 9.200 9.520 8.930 9.290 2,102,380 +0.09(+0.98%)
Jul 05, 2022 8.940 9.210 8.110 9.200 1,690,477 +0.20(+2.22%)
Jul 01, 2022 9.450 9.640 8.900 9.000 797,112 -0.48(-5.06%)
Jun 30, 2022 8.600 9.660 8.550 9.480 1,221,460 +0.59(+6.64%)
Jun 29, 2022 9.540 9.540 8.715 8.890 1,512,467 -0.49(-5.22%)
Jun 28, 2022 9.310 9.800 9.180 9.380 1,055,498 +0.21(+2.29%)
Jun 27, 2022 9.340 9.420 8.820 9.170 1,557,445 -0.02(-0.22%)
Jun 24, 2022 10.02 10.46 9.160 9.190 4,877,052 -0.76(-7.64%)
Jun 23, 2022 9.760 10.20 9.525 9.950 789,725 +0.35(+3.65%)
Jun 22, 2022 9.400 9.890 9.370 9.600 767,312 -0.18(-1.84%)
Jun 21, 2022 9.530 10.28 9.510 9.780 1,235,932 +0.52(+5.62%)
Jun 17, 2022 8.480 9.520 8.480 9.260 1,276,742 +0.89(+10.63%)
Jun 16, 2022 8.940 9.080 8.120 8.370 1,337,282 -0.95(-10.19%)
Jun 15, 2022 8.620 9.523 8.550 9.320 1,029,825 +0.78(+9.13%)
Jun 14, 2022 8.800 9.200 8.410 8.540 1,007,733 -0.24(-2.73%)
Jun 13, 2022 8.800 9.020 8.470 8.780 1,063,733 -0.56(-6.00%)
Jun 10, 2022 9.350 9.725 9.160 9.340 743,888 -0.36(-3.71%)
Jun 09, 2022 10.33 10.59 9.670 9.700 939,593 -0.70(-6.73%)
Jun 08, 2022 10.61 10.95 10.13 10.40 1,348,278 +0.00(+0.00%)
Jun 07, 2022 11.13 11.49 9.820 10.40 2,974,606 -1.07(-9.33%)
Jun 06, 2022 11.78 12.66 11.33 11.47 1,676,634 +0.67(+6.20%)
Jun 03, 2022 10.12 10.82 10.05 10.80 888,875 +0.60(+5.88%)
Jun 02, 2022 9.760 10.33 9.750 10.20 1,054,034 +0.45(+4.62%)
Jun 01, 2022 9.830 10.48 9.700 9.750 974,036 -0.05(-0.51%)
May 31, 2022 10.14 10.36 9.600 9.800 1,093,953 -0.19(-1.90%)
May 27, 2022 9.490 10.00 9.480 9.990 829,275 +0.63(+6.73%)
May 26, 2022 9.470 9.880 9.300 9.360 1,058,242 -0.10(-1.06%)
May 25, 2022 8.460 9.545 8.430 9.460 889,678 +0.90(+10.51%)
May 24, 2022 9.020 9.100 8.480 8.560 1,000,943 -0.73(-7.86%)
May 23, 2022 9.050 9.300 8.470 9.290 915,487 +0.34(+3.80%)
May 20, 2022 9.680 9.680 8.440 8.950 1,836,037 -0.17(-1.86%)
May 19, 2022 8.120 9.310 8.120 9.120 1,670,726 +1.02(+12.59%)
May 18, 2022 8.220 8.920 8.030 8.100 1,250,314 -0.52(-6.03%)
May 17, 2022 8.020 8.730 7.950 8.620 1,328,094 +0.96(+12.53%)
May 16, 2022 7.220 7.850 7.050 7.660 1,815,998 +0.36(+4.93%)
May 13, 2022 6.550 7.520 6.390 7.300 3,318,170 +0.99(+15.69%)
May 12, 2022 7.100 7.200 4.960 6.310 6,999,292 -0.78(-11.00%)
May 11, 2022 8.160 8.160 7.050 7.090 1,811,178 -1.15(-13.96%)
May 10, 2022 9.250 9.615 7.771 8.240 1,885,968 -0.71(-7.93%)
May 09, 2022 9.980 10.20 8.880 8.950 1,427,168 -1.44(-13.86%)
May 06, 2022 10.05 10.52 9.510 10.39 1,180,005 +0.31(+3.08%)
May 05, 2022 10.84 10.90 9.850 10.08 1,097,922 -0.78(-7.18%)
May 04, 2022 10.06 10.91 9.770 10.86 1,452,185 +1.13(+11.61%)
May 03, 2022 9.320 10.06 9.200 9.730 1,062,653 +0.37(+3.95%)
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.