Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

DFLIW Dragonfly Energy Holdings Corporation

0.063

0.00 (0.00%)

Jul 19 2024 - Closed

Delayed by 15 minutes

DFLIW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	0.063	0.00	0.00%	0.063	0.063	0.063	199
Jul 18 2024	0.063	-0.0001	-0.16%	0.063	0.063	0.055	1,914
Jul 17 2024	0.0631	0.0131	26.20%	0.06799	0.06799	0.0546	1,964
Jul 16 2024	0.05	-0.0209	-29.48%	0.076	0.076	0.0485	45,142
Jul 15 2024	0.0709	0.0248	53.80%	0.06055	0.073	0.0461	19,629
Jul 12 2024	0.0461	-0.0259	-35.97%	0.076	0.076	0.0461	34,493
Jul 11 2024	0.072	0.0271	60.36%	0.0496	0.076	0.0309	33,154
Jul 10 2024	0.0449	-0.0001	-0.22%	0.0397	0.0449	0.0397	2,051
Jul 09 2024	0.045	-0.004	-8.16%	0.04	0.0485	0.0351	27,459
Jul 08 2024	0.049	-0.0008	-1.61%	0.0498	0.0498	0.0314	851
Jul 05 2024	0.0498	0.007	16.35%	0.048	0.053	0.032	91,327
Jul 03 2024	0.0428	0.0078	22.29%	0.0243	0.0438	0.0243	36,653
Jul 02 2024	0.035	0.00	0.00%	0.038	0.038	0.0274	12,246
Jul 01 2024	0.035	0.00	0.00%	0.0399	0.0399	0.035	1,226
Jun 28 2024	0.035	0.00	0.00%	0.035	0.035	0.035	0
Jun 27 2024	0.035	-0.0007	-1.96%	0.0357	0.0357	0.0297	17,256
Jun 26 2024	0.0357	-0.0033	-8.46%	0.0305	0.0495	0.0286	19,674
Jun 25 2024	0.039	-0.0009	-2.26%	0.052	0.052	0.0264	40,170
Jun 24 2024	0.0399	-0.0004	-0.99%	0.025	0.05	0.0249	59,378
Jun 21 2024	0.0403	0.0013	3.33%	0.038	0.05	0.038	71,649
Jun 20 2024	0.039	0.0068	21.12%	0.039	0.039	0.039	174
Jun 18 2024	0.0322	0.0092	40.00%	0.0286	0.0357	0.0286	5,176
Jun 17 2024	0.023	-0.02699	-53.99%	0.044	0.044	0.023	19,475
Jun 14 2024	0.04999	0.00	0.00%	0.04999	0.04999	0.04999	33
Jun 13 2024	0.04999	-0.00001	-0.02%	0.0499	0.05	0.0499	4,411
Jun 12 2024	0.05	0.0098	24.38%	0.05	0.05	0.04	46,853
Jun 11 2024	0.040198	-0.0096	-19.28%	0.055	0.055	0.035	17,701
Jun 10 2024	0.0498	0.0036	7.79%	0.05	0.05	0.0299	52,345
Jun 07 2024	0.0462	0.0142	44.38%	0.0301	0.0462	0.023	205,930
Jun 06 2024	0.032	-0.003	-8.57%	0.0375	0.0375	0.031	139,378
Jun 05 2024	0.035	-0.009	-20.45%	0.0414	0.043	0.035	112,177
Jun 04 2024	0.044	-0.00015	-0.34%	0.046899	0.046899	0.044	2,000
Jun 03 2024	0.04415	0.00725	19.65%	0.05	0.05	0.04415	422
May 31 2024	0.0369	-0.0065	-14.98%	0.0369	0.0369	0.0369	100
May 30 2024	0.0434	0.00	0.00%	0.041	0.0434	0.041	485
May 29 2024	0.043399	-0.0001	-0.23%	0.043399	0.043399	0.043399	350
May 28 2024	0.0435	-0.0027	-5.84%	0.05	0.05	0.041	10,504
May 24 2024	0.046199	-0.0008	-1.70%	0.046199	0.046199	0.046199	100
May 23 2024	0.047	0.00	0.00%	0.047	0.047	0.047	0
May 22 2024	0.047	-0.0028	-5.62%	0.049901	0.05	0.047	4,308
May 21 2024	0.0498	0.00	0.00%	0.05	0.05	0.049	1,752
May 20 2024	0.0498	0.00	0.00%	0.0498	0.0498	0.0498	3,008
May 17 2024	0.0498	0.0039	8.50%	0.0497	0.0498	0.0497	1,118
May 16 2024	0.0459	0.0038	9.02%	0.0498	0.0498	0.0459	814
May 15 2024	0.042101	-0.0045	-9.65%	0.0466	0.065	0.042	33,700
May 14 2024	0.0466	-0.0082	-14.96%	0.0421	0.05115	0.0421	1,860
May 13 2024	0.0548	0.0078	16.60%	0.047	0.0598	0.0459	10,779
May 10 2024	0.047	-0.003	-6.00%	0.057	0.0951	0.047	28,972
May 09 2024	0.05	-0.009	-15.25%	0.0699	0.0699	0.0444	267,971
May 08 2024	0.059	0.008	15.69%	0.051	0.0687	0.051	44,558
May 07 2024	0.051	0.0022	4.51%	0.045	0.051	0.045	24,733
May 06 2024	0.0488	0.00	0.00%	0.0488	0.0488	0.0488	0
May 03 2024	0.0488	0.00	0.00%	0.0488	0.0488	0.0488	1,000
May 02 2024	0.0488	-0.00009	-0.18%	0.049	0.049	0.045	7,354
May 01 2024	0.048888	0.00409	9.13%	0.0448	0.049	0.03935	19,251
Apr 30 2024	0.0448	0.0108	31.76%	0.0449	0.0449	0.035	3,506
Apr 29 2024	0.034	0.001	3.03%	0.0311	0.034	0.0311	1,902
Apr 26 2024	0.033	0.001	3.13%	0.03	0.034	0.03	14,382
Apr 25 2024	0.032	-0.0057	-15.12%	0.0286	0.0363	0.0277	33,041
Apr 24 2024	0.0377	0.0026	7.40%	0.040501	0.040501	0.0358	3,627
Apr 23 2024	0.035101	-0.0049	-12.25%	0.034	0.035101	0.034	7,416
Apr 22 2024	0.04	-0.0034	-7.83%	0.04	0.04	0.04	2,005

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