Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

1.100 +0.040 (+3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Apr 01, 2024 0.5390 0.5500 0.5013 0.5210 210,181 -0.02(-3.52%)
Mar 28, 2024 0.5200 0.5400 0.5200 0.5400 127,128 +0.01(+2.29%)
Mar 27, 2024 0.5200 0.5401 0.5100 0.5279 116,990 +0.01(+1.52%)
Mar 26, 2024 0.5300 0.5479 0.5150 0.5200 115,068 +0.01(+1.96%)
Mar 25, 2024 0.5539 0.5735 0.5100 0.5100 332,221 -0.02(-3.06%)
Mar 22, 2024 0.5500 0.5535 0.5256 0.5261 85,296 -0.02(-3.01%)
Mar 21, 2024 0.5286 0.5694 0.5223 0.5424 213,560 +0.02(+4.81%)
Mar 20, 2024 0.5227 0.5600 0.4901 0.5175 222,340 +0.01(+1.47%)
Mar 19, 2024 0.5061 0.5285 0.5050 0.5100 89,724 +0.01(+0.99%)
Mar 18, 2024 0.5172 0.5360 0.5050 0.5050 162,260 -0.02(-4.36%)
Mar 15, 2024 0.5160 0.5328 0.5102 0.5280 212,285 +0.01(+1.54%)
Mar 14, 2024 0.5620 0.5620 0.5050 0.5200 255,337 -0.02(-4.18%)
Mar 13, 2024 0.5752 0.5899 0.5424 0.5427 243,002 -0.02(-4.29%)
Mar 12, 2024 0.5482 0.5810 0.5439 0.5670 171,249 +0.02(+3.07%)
Mar 11, 2024 0.5400 0.5590 0.5353 0.5501 128,486 +0.03(+4.98%)
Mar 08, 2024 0.5640 0.5640 0.5150 0.5240 131,844 -0.01(-1.21%)
Mar 07, 2024 0.5816 0.5980 0.5201 0.5304 189,813 -0.04(-6.80%)
Mar 06, 2024 0.5442 0.5845 0.5331 0.5691 139,322 +0.05(+10.27%)
Mar 05, 2024 0.5900 0.6000 0.5053 0.5161 291,248 -0.07(-12.54%)
Mar 04, 2024 0.6200 0.6497 0.5851 0.5901 275,628 -0.03(-4.27%)
Mar 01, 2024 0.6780 0.6955 0.6005 0.6164 537,111 -0.04(-6.04%)
Feb 29, 2024 0.5800 0.6778 0.5760 0.6560 599,127 +0.10(+17.14%)
Feb 28, 2024 0.5604 0.5900 0.5600 0.5600 269,203 +0.01(+1.80%)
Feb 27, 2024 0.5285 0.5800 0.5100 0.5501 319,681 +0.02(+4.07%)
Feb 26, 2024 0.5401 0.5600 0.5200 0.5286 126,726 -0.01(-2.47%)
Feb 23, 2024 0.5290 0.5600 0.5000 0.5420 322,609 +0.03(+5.45%)
Feb 22, 2024 0.5157 0.5229 0.4999 0.5140 161,108 +0.01(+2.00%)
Feb 21, 2024 0.5199 0.5216 0.5000 0.5039 166,874 +0.01(+2.52%)
Feb 20, 2024 0.5200 0.5200 0.4800 0.4915 225,244 -0.01(-1.90%)
Feb 16, 2024 0.5000 0.5350 0.4955 0.5010 275,815 +0.00(+0.20%)
Feb 15, 2024 0.4655 0.5100 0.4600 0.5000 209,798 +0.01(+2.04%)
Feb 14, 2024 0.4797 0.5036 0.4700 0.4900 113,866 +0.02(+4.26%)
Feb 13, 2024 0.5045 0.5100 0.4608 0.4700 165,885 -0.03(-6.21%)
Feb 12, 2024 0.4830 0.5100 0.4800 0.5011 254,504 +0.01(+1.01%)
Feb 09, 2024 0.5050 0.5070 0.4800 0.4961 162,226 -0.00(-0.98%)
Feb 08, 2024 0.4650 0.5100 0.4602 0.5010 264,248 +0.05(+10.74%)
Feb 07, 2024 0.5000 0.5000 0.4501 0.4524 150,295 -0.03(-6.99%)
Feb 06, 2024 0.4300 0.5100 0.4300 0.4864 265,439 +0.05(+12.33%)
Feb 05, 2024 0.4536 0.4583 0.4312 0.4330 132,975 -0.01(-2.57%)
Feb 02, 2024 0.4883 0.5014 0.4365 0.4444 239,807 -0.02(-3.60%)
Feb 01, 2024 0.4681 0.4895 0.4606 0.4610 141,350 -0.01(-1.91%)
Jan 31, 2024 0.4800 0.5301 0.4700 0.4700 132,388 -0.03(-6.00%)
Jan 30, 2024 0.5010 0.5174 0.4889 0.5000 140,963 -0.00(-0.79%)
Jan 29, 2024 0.4700 0.5350 0.4542 0.5040 322,973 +0.03(+6.22%)
Jan 26, 2024 0.4500 0.4988 0.4500 0.4745 191,119 +0.02(+4.75%)
Jan 25, 2024 0.5000 0.5099 0.4454 0.4530 268,618 -0.02(-4.07%)
Jan 24, 2024 0.4774 0.4890 0.4542 0.4722 149,568 -0.00(-0.74%)
Jan 23, 2024 0.4289 0.4800 0.4261 0.4757 228,449 +0.04(+8.36%)
Jan 22, 2024 0.4300 0.4525 0.4250 0.4390 263,644 -0.00(-0.25%)
Jan 19, 2024 0.4500 0.4721 0.4300 0.4401 277,249 -0.01(-1.61%)
Jan 18, 2024 0.4400 0.4656 0.4398 0.4473 277,007 +0.01(+1.24%)
Jan 17, 2024 0.4742 0.4742 0.4250 0.4418 464,677 -0.03(-6.66%)
Jan 16, 2024 0.5100 0.5068 0.4606 0.4733 415,241 -0.01(-2.75%)
Jan 12, 2024 0.5300 0.5310 0.4750 0.4867 425,305 -0.02(-4.59%)
Jan 11, 2024 0.5300 0.5400 0.5100 0.5101 334,441 -0.02(-3.61%)
Jan 10, 2024 0.5245 0.5440 0.5112 0.5292 223,681 -0.01(-2.74%)
Jan 09, 2024 0.5387 0.5490 0.5201 0.5441 189,003 +0.01(+1.70%)
Jan 08, 2024 0.5400 0.5413 0.5120 0.5350 344,239 +0.01(+2.77%)
Jan 05, 2024 0.5330 0.5335 0.5200 0.5206 384,259 -0.01(-2.33%)
Jan 04, 2024 0.5600 0.5730 0.5291 0.5330 490,344 -0.02(-4.31%)
Jan 03, 2024 0.5900 0.6000 0.5402 0.5570 441,539 -0.04(-5.98%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.