Dragonfly Energy Holdings Corporation Historical Data - DFLI | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Dragonfly Energy Holdings Corporation (DFLI)
Dragonfly Energy Holdings Corporation (DFLI) Historical

Dragonfly Energy Holdings Corporation (DFLI)

0.6155

0.0012

(0.20%)

Closed April 17 4:00PM

Delayed by 15 minutes

0.594

-0.0215

(-3.49%)

After Hours: 7:44PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.124	26.3829787234	0.47	0.6397	0.435	4068073	0.57175466	CS
4	0.0713	13.6407116893	0.5227	0.6397	0.431	1226621	0.56242052	CS
12	0.1166	24.4239631336	0.4774	0.6955	0.43	549761	0.55274142	CS
26	-0.796	-57.2661870504	1.39	1.44	0.425	551150	0.61933665	CS
52	-5.216	-89.7762478485	5.81	6.35	0.425	1188301	1.85641625	CS
156	-11.406	-95.05	12	28.7497	0.425	825898	2.16592717	CS
260	-11.406	-95.05	12	28.7497	0.425	825898	2.16592717	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713393300	0.6155	0.0012	0.20	0.55	0.6397	0.4892	2354487
1713306900	0.6143	0.1643	36.51	0.5697	0.6474	0.473	17261823
1713220500	0.45	-0.005	-1.10	0.4513	0.466	0.44	4752864
1712961300	0.455	-0.003	-0.66	0.46	0.4698	0.444	164262
1712874900	0.458	0.009	2.00	0.449	0.4703	0.435	170214
1712788500	0.449	-0.009	-1.97	0.47	0.478	0.44	194010
1712702100	0.458	-0.0076	-1.63	0.47	0.4818	0.431	450885
1712615700	0.4656	-0.0294	-5.94	0.48	0.495	0.45	315496
1712356500	0.495	0.0136	2.83	0.475	0.5	0.475	149042
1712270100	0.4814	-0.0036	-0.74	0.48	0.51	0.48	210590
1712183700	0.485	-0.01	-2.02	0.495	0.5063	0.485	175806
1712097300	0.495	-0.026	-4.99	0.51	0.5174	0.495	274624
1712010900	0.521	-0.019	-3.52	0.539	0.55	0.5013	210181
1711665300	0.54	0.0121	2.29	0.5239	0.54	0.52	127067
1711578900	0.5279	0.0079	1.52	0.5177	0.5401	0.51	116990
1711492500	0.52	0.01	1.96	0.53	0.5479	0.515	115068
1711406100	0.51	-0.0161	-3.06	0.5538999	0.5735	0.51	331818
1711146900	0.5261	-0.0163	-3.01	0.5535	0.5535	0.5256	84941
1711060500	0.5424	0.0249	4.81	0.5286	0.5694	0.5223	213553
1710974100	0.5175	0.0075	1.47	0.5227	0.56	0.4901	222286
1710887700	0.51	0.005	0.99	0.5061	0.5285	0.505	89724
1710801300	0.505	-0.023	-4.36	0.5172	0.536	0.505	162260
1710542100	0.528	0.008	1.54	0.516	0.5328	0.5102	211721
1710455700	0.52	-0.0227	-4.18	0.562	0.5625	0.505	255287
1710369300	0.5427	-0.0243	-4.29	0.5752	0.5899	0.5424	242982
1710282900	0.5669999	0.0168999	3.07	0.5482	0.581	0.5439	171241
1710196500	0.5501	0.0261	4.98	0.54	0.559	0.5353	128454
1709940900	0.524	-0.0064	-1.21	0.5639999	0.5639999	0.515	130269
1709854500	0.5304	-0.0387	-6.80	0.5816	0.598	0.5201	190044
1709768100	0.5691	0.053	10.27	0.5442	0.5845	0.5331	139656
1709681700	0.5161	-0.074	-12.54	0.59	0.6	0.5053	291248
1709595300	0.5901	-0.0263	-4.27	0.62	0.6497	0.5851	275738
1709336100	0.6163999	-0.0396	-6.04	0.678	0.6955	0.6005	535414
1709249700	0.656	0.096	17.14	0.583	0.6778	0.576	599127
1709163300	0.56	0.0099	1.80	0.5604	0.59	0.56	269578
1709076900	0.5501	0.0215	4.07	0.5285	0.58	0.51	319681
1708990500	0.5286	-0.0134	-2.47	0.5401	0.559999	0.52	128526
1708731300	0.542	0.028	5.45	0.529	0.56	0.5	320247
1708644900	0.514	0.0101	2.00	0.5157	0.5229	0.4999	166433
1708558500	0.5039	0.0124	2.52	0.5199	0.5215999	0.5	166891
1708472100	0.4915	-0.0095	-1.90	0.52	0.52	0.48	225244
1708126500	0.501	0.001	0.20	0.4999	0.535	0.4955	275815
1708040100	0.5	0.01	2.04	0.4655	0.51	0.46	209798
1707953700	0.49	0.02	4.26	0.4797	0.5036	0.47	113966
1707867300	0.47	-0.0311	-6.21	0.5044999	0.51	0.4608	165915
1707780900	0.5011	0.005	1.01	0.483	0.51	0.48	254504
1707521700	0.4961	-0.0049	-0.98	0.505	0.507	0.48	162226
1707435300	0.501	0.0486	10.74	0.465	0.51	0.460201	264256
1707348900	0.4524	-0.034	-6.99	0.5	0.5	0.4501	150295
1707262500	0.4864	0.0534	12.33	0.4323	0.51	0.43	265450
1707176100	0.433	-0.0114	-2.57	0.4536	0.4583	0.4312	132975
1706916900	0.4444	-0.0166	-3.60	0.4883	0.5014	0.4365	239066
1706830500	0.461	-0.009	-1.91	0.4681	0.48953	0.4606	141356
1706744100	0.47	-0.03	-6.00	0.48	0.5301	0.47	132388
1706657700	0.5	-0.004	-0.79	0.501	0.5174	0.4889	140963
1706571300	0.504	0.0295	6.22	0.47	0.535	0.454201	322982
1706312100	0.4745	0.0215	4.75	0.45	0.4988	0.45	191119
1706225700	0.453	-0.0192	-4.07	0.5	0.5099	0.4454	268618
1706139300	0.4722	-0.0035	-0.74	0.4774	0.489	0.4542	149571
1706052900	0.4757	0.0367	8.36	0.4289	0.48	0.4261	228815
1705966500	0.439	-0.0011	-0.25	0.4276	0.4525	0.425	263644
1705707300	0.4401	-0.0072	-1.61	0.45	0.4721	0.43	277212
1705620900	0.4473	0.0055	1.24	0.4398	0.4656	0.4398	277007

Dragonfly Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions