Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dragonfly Energy Holdings Corp - Common Stock (NQ:DFLI)

0.5300 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 6, 2025 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 06, 2025 0.5978 0.6077 0.5107 0.5300 150,106 -0.06(-9.42%)
May 05, 2025 0.6300 0.6301 0.5819 0.5851 130,513 -0.01(-2.47%)
May 02, 2025 0.6100 0.6294 0.5703 0.5999 149,486 +0.01(+1.39%)
May 01, 2025 0.6000 0.6475 0.5750 0.5917 178,889 -0.03(-4.19%)
Apr 30, 2025 0.6400 0.6400 0.5912 0.6176 93,081 -0.02(-3.55%)
Apr 29, 2025 0.5600 0.6500 0.5623 0.6403 163,375 +0.07(+11.51%)
Apr 28, 2025 0.5300 0.6600 0.5300 0.5742 303,028 +0.03(+6.33%)
Apr 25, 2025 0.4900 0.5500 0.4851 0.5400 272,007 +0.04(+8.56%)
Apr 24, 2025 0.5000 0.5145 0.4591 0.4974 307,741 -0.01(-2.47%)
Apr 23, 2025 0.5634 0.6000 0.4912 0.5100 485,693 -0.07(-12.28%)
Apr 22, 2025 0.6200 0.6378 0.5561 0.5814 1,707,510 -0.03(-4.70%)
Apr 21, 2025 0.6700 0.6700 0.6100 0.6101 52,481 -0.00(-0.31%)
Apr 17, 2025 0.6394 0.6394 0.6120 0.6120 39,351 -0.01(-1.29%)
Apr 16, 2025 0.6570 0.6690 0.6001 0.6200 121,588 -0.03(-4.17%)
Apr 15, 2025 0.6790 0.6790 0.6200 0.6470 73,277 -0.02(-2.57%)
Apr 14, 2025 0.6720 0.6900 0.6441 0.6641 100,107 -0.01(-1.18%)
Apr 11, 2025 0.6300 0.7189 0.6200 0.6720 82,323 +0.03(+5.31%)
Apr 10, 2025 0.6800 0.9618 0.6202 0.6381 1,347,652 -0.02(-3.46%)
Apr 09, 2025 0.6800 0.7000 0.6500 0.6610 75,018 -0.04(-5.57%)
Apr 08, 2025 0.7100 0.7200 0.6620 0.7000 81,119 +0.04(+5.90%)
Apr 07, 2025 0.7071 0.7700 0.6220 0.6610 134,243 -0.08(-10.58%)
Apr 04, 2025 0.7460 0.7699 0.6900 0.7392 69,455 -0.03(-3.71%)
Apr 03, 2025 0.9080 0.9280 0.7502 0.7677 104,709 -0.17(-17.99%)
Apr 02, 2025 0.9800 0.9999 0.8910 0.9361 105,298 -0.04(-4.48%)
Apr 01, 2025 1.000 1.030 0.9600 0.9800 32,648 -0.00(-0.01%)
Mar 31, 2025 1.000 1.020 0.9526 0.9801 43,517 -0.02(-1.99%)
Mar 28, 2025 1.070 1.110 0.9700 1.000 52,214 -0.07(-6.54%)
Mar 27, 2025 1.060 1.110 1.050 1.070 66,244 +0.00(+0.00%)
Mar 26, 2025 1.140 1.150 1.050 1.070 55,395 -0.09(-7.76%)
Mar 25, 2025 1.310 1.320 1.060 1.160 135,695 -0.14(-10.77%)
Mar 24, 2025 1.400 1.449 1.250 1.300 182,898 -0.08(-5.80%)
Mar 21, 2025 1.310 1.400 1.261 1.380 102,133 +0.07(+5.34%)
Mar 20, 2025 1.210 1.340 1.210 1.310 56,543 +0.09(+7.38%)
Mar 19, 2025 1.310 1.400 1.150 1.220 129,273 -0.06(-4.69%)
Mar 18, 2025 1.280 1.290 1.180 1.280 55,683 +0.05(+4.07%)
Mar 17, 2025 1.250 1.270 1.200 1.230 68,897 +0.06(+5.13%)
Mar 14, 2025 1.110 1.179 1.050 1.170 83,864 +0.07(+6.36%)
Mar 13, 2025 1.150 1.150 1.060 1.100 65,476 -0.02(-1.79%)
Mar 12, 2025 1.110 1.160 1.070 1.120 56,151 +0.02(+1.82%)
Mar 11, 2025 1.190 1.190 1.055 1.100 66,802 -0.08(-6.78%)
Mar 10, 2025 1.230 1.246 1.150 1.180 43,720 -0.07(-5.60%)
Mar 07, 2025 1.220 1.260 1.161 1.250 51,557 +0.06(+5.04%)
Mar 06, 2025 1.260 1.260 1.160 1.190 56,548 -0.06(-4.80%)
Mar 05, 2025 1.390 1.390 1.180 1.250 95,941 -0.15(-10.71%)
Mar 04, 2025 1.440 1.520 1.370 1.400 84,412 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.