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 )

16.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Aug 31, 2022 18.90 20.11 18.53 19.95 1,037,673 +1.14(+6.06%)
Aug 30, 2022 19.45 20.05 18.56 18.81 630,289 -0.37(-1.93%)
Aug 29, 2022 18.66 20.06 18.66 19.18 951,331 -0.31(-1.59%)
Aug 26, 2022 20.67 21.09 19.13 19.49 1,267,636 -1.16(-5.62%)
Aug 25, 2022 20.23 20.74 19.70 20.65 1,403,173 +0.94(+4.77%)
Aug 24, 2022 17.60 20.11 17.58 19.71 1,570,842 +2.21(+12.63%)
Aug 23, 2022 16.65 17.70 16.61 17.50 1,882,129 +1.04(+6.32%)
Aug 22, 2022 16.37 16.74 15.83 16.46 1,412,002 +0.06(+0.37%)
Aug 19, 2022 16.79 17.00 15.81 16.40 1,282,378 -1.15(-6.55%)
Aug 18, 2022 16.87 17.70 16.66 17.55 1,437,630 +0.34(+1.98%)
Aug 17, 2022 17.26 17.98 16.51 17.21 1,701,505 -0.11(-0.64%)
Aug 16, 2022 16.76 17.98 16.56 17.32 1,878,364 -0.54(-3.02%)
Aug 15, 2022 17.95 18.90 17.58 17.86 1,561,039 -0.26(-1.43%)
Aug 12, 2022 17.11 18.50 16.56 18.12 1,268,551 +1.36(+8.11%)
Aug 11, 2022 17.94 18.46 16.54 16.76 1,345,088 -0.67(-3.84%)
Aug 10, 2022 16.67 17.51 16.55 17.43 1,151,722 +1.54(+9.69%)
Aug 09, 2022 16.06 17.54 15.52 15.89 2,333,843 -0.90(-5.36%)
Aug 08, 2022 17.67 19.09 16.56 16.79 2,504,259 +0.21(+1.27%)
Aug 05, 2022 15.88 16.94 15.64 16.58 1,448,248 +0.59(+3.69%)
Aug 04, 2022 14.49 16.02 14.42 15.99 1,009,671 +1.56(+10.81%)
Aug 03, 2022 13.85 14.46 13.35 14.43 781,654 +0.59(+4.26%)
Aug 02, 2022 13.27 14.14 13.20 13.84 1,096,471 +0.24(+1.76%)
Aug 01, 2022 13.50 13.87 13.20 13.60 1,120,232 -0.14(-1.02%)
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%)
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.