ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,071.63
0.02%
US Tech 100
16,868.40
-0.79%
Dow Jones
38,460.92
-0.11%
Brent Oil
87.085
-0.15%
Bitcoin
64,599.39
0.50%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Dragonfly Energy Holdings Corporation (DFLI)

  7. Dragonfly Energy Holdings Corporation (DFLI) Historical

DFLI Dragonfly Energy Holdings Corporation

0.82
0.0099 (1.22%)
Apr 24 2024 - Closed
Delayed by 15 minutes

DFLI Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 24 2024 0.8427 0.0326 4.02% 0.8101 0.87 0.7651 724,959
Apr 23 2024 0.8101 0.0766 10.44% 0.70 0.86 0.70 725,123
Apr 22 2024 0.7335 -0.0961 -11.58% 0.8249 0.825 0.64 1,314,223
Apr 19 2024 0.8296 0.073 9.65% 0.78 0.90 0.7759 2,855,022
Apr 18 2024 0.7566 0.1411 22.92% 0.61 0.87 0.5999 5,385,438
Apr 17 2024 0.6155 0.0012 0.20% 0.55 0.6397 0.4892 2,354,487
Apr 16 2024 0.6143 0.1643 36.51% 0.607245 0.638 0.473 15,061,128
Apr 15 2024 0.45 -0.005 -1.10% 0.4513 0.466 0.44 4,752,864
Apr 12 2024 0.455 -0.003 -0.66% 0.46 0.4698 0.444 164,262
Apr 11 2024 0.458 0.009 2.00% 0.449 0.4703 0.435 170,214
Apr 10 2024 0.449 -0.009 -1.97% 0.47 0.4734 0.44 191,899
Apr 09 2024 0.458 -0.0076 -1.63% 0.47 0.4818 0.431 450,885
Apr 08 2024 0.4656 -0.0294 -5.94% 0.48 0.495 0.45 315,496
Apr 05 2024 0.495 0.0136 2.83% 0.475 0.50 0.475 146,423
Apr 04 2024 0.4814 -0.0036 -0.74% 0.48 0.51 0.48 210,590
Apr 03 2024 0.485 -0.01 -2.02% 0.495 0.5063 0.485 175,806
Apr 02 2024 0.495 -0.026 -4.99% 0.50965 0.5146 0.495 244,322
Apr 01 2024 0.521 -0.019 -3.52% 0.539 0.55 0.5013 210,181
Mar 28 2024 0.54 0.0121 2.29% 0.5239 0.54 0.52 127,067
Mar 27 2024 0.5279 0.0079 1.52% 0.5177 0.5401 0.51 116,990
Mar 26 2024 0.52 0.01 1.96% 0.53 0.5479 0.515 115,068
Mar 25 2024 0.51 -0.0161 -3.06% 0.5539 0.5735 0.51 331,818
Mar 22 2024 0.5261 -0.0163 -3.01% 0.5535 0.5535 0.5256 84,941
Mar 21 2024 0.5424 0.0249 4.81% 0.5286 0.5694 0.5223 213,553
Mar 20 2024 0.5175 0.0075 1.47% 0.5227 0.56 0.4901 222,286
Mar 19 2024 0.51 0.005 0.99% 0.5061 0.5285 0.505 89,724
Mar 18 2024 0.505 -0.023 -4.36% 0.5172 0.536 0.505 162,260
Mar 15 2024 0.528 0.008 1.54% 0.516 0.5328 0.5102 208,274
Mar 14 2024 0.52 -0.0227 -4.18% 0.562 0.5625 0.505 255,287
Mar 13 2024 0.5427 -0.0243 -4.29% 0.5752 0.5899 0.5424 242,982
Mar 12 2024 0.567 0.0169 3.07% 0.5482 0.581 0.5439 171,241
Mar 11 2024 0.5501 0.0261 4.98% 0.54 0.559 0.5353 128,454
Mar 08 2024 0.524 -0.0064 -1.21% 0.564 0.564 0.515 130,269
Mar 07 2024 0.5304 -0.0387 -6.80% 0.5816 0.598 0.5201 190,044
Mar 06 2024 0.5691 0.053 10.27% 0.5442 0.5845 0.5331 139,656
Mar 05 2024 0.5161 -0.074 -12.54% 0.59 0.60 0.5053 291,248
Mar 04 2024 0.5901 -0.0263 -4.27% 0.62 0.6497 0.5851 275,738
Mar 01 2024 0.6164 -0.0396 -6.04% 0.678 0.6955 0.6005 535,414
Feb 29 2024 0.656 0.096 17.14% 0.583 0.6778 0.576 599,127
Feb 28 2024 0.56 0.0099 1.80% 0.5604 0.59 0.56 269,578
Feb 27 2024 0.5501 0.0215 4.07% 0.5285 0.58 0.51 319,681
Feb 26 2024 0.5286 -0.0134 -2.47% 0.5401 0.559999 0.52 128,526
Feb 23 2024 0.542 0.028 5.45% 0.529 0.56 0.50 320,247
Feb 22 2024 0.514 0.0101 2.00% 0.5157 0.5229 0.4999 166,433
Feb 21 2024 0.5039 0.0124 2.52% 0.5199 0.5216 0.50 166,891
Feb 20 2024 0.4915 -0.0095 -1.90% 0.52 0.52 0.48 225,244
Feb 16 2024 0.501 0.001 0.20% 0.4999 0.535 0.4955 275,815
Feb 15 2024 0.50 0.01 2.04% 0.4655 0.51 0.46 209,798
Feb 14 2024 0.49 0.02 4.26% 0.4797 0.5036 0.47 113,966
Feb 13 2024 0.47 -0.0311 -6.21% 0.4931 0.495 0.4608 148,659
Feb 12 2024 0.5011 0.005 1.01% 0.483 0.51 0.48 254,504
Feb 09 2024 0.4961 -0.0049 -0.98% 0.505 0.507 0.48 162,226
Feb 08 2024 0.501 0.0486 10.74% 0.465 0.51 0.460201 264,256
Feb 07 2024 0.4524 -0.034 -6.99% 0.50 0.50 0.4501 150,295
Feb 06 2024 0.4864 0.0534 12.33% 0.4323 0.51 0.43 265,450
Feb 05 2024 0.433 -0.0114 -2.57% 0.4536 0.4583 0.4312 132,975
Feb 02 2024 0.4444 -0.0166 -3.60% 0.4883 0.5014 0.4365 239,066
Feb 01 2024 0.461 -0.009 -1.91% 0.4681 0.48953 0.4606 141,356
Jan 31 2024 0.47 -0.03 -6.00% 0.48 0.5301 0.47 132,388
Jan 30 2024 0.50 -0.004 -0.79% 0.501 0.5174 0.4889 140,963
Jan 29 2024 0.504 0.0295 6.22% 0.47 0.535 0.454201 322,982
Jan 26 2024 0.4745 0.0215 4.75% 0.45 0.4988 0.45 191,119

Your Recent History

NASDAQ
DFLI
Dragonfly Energy
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved