Skip to main content

Flextronics Intl Ltd (NQ: FLEX )

32.69 +1.58 (+5.06%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.10 23.10 22.73 22.95 3,341,625 -0.16(-0.68%)
Dec 28, 2023 22.99 23.13 22.82 23.11 2,445,827 +0.08(+0.36%)
Dec 27, 2023 23.01 23.17 22.94 23.03 3,345,262 -0.02(-0.10%)
Dec 26, 2023 22.86 23.15 22.77 23.05 3,362,665 +0.20(+0.86%)
Dec 22, 2023 22.75 22.89 22.53 22.86 3,429,834 +0.20(+0.90%)
Dec 21, 2023 22.51 22.82 22.40 22.65 6,517,848 +0.35(+1.59%)
Dec 20, 2023 22.61 22.86 22.27 22.30 6,552,066 -0.24(-1.07%)
Dec 19, 2023 21.62 22.68 21.55 22.54 12,460,831 +0.92(+4.25%)
Dec 18, 2023 22.00 22.13 21.60 21.62 4,532,456 -0.14(-0.66%)
Dec 15, 2023 21.65 21.88 21.30 21.76 8,130,964 +0.17(+0.77%)
Dec 14, 2023 20.20 21.62 20.11 21.60 13,712,122 +1.78(+8.97%)
Dec 13, 2023 19.66 20.04 19.41 19.82 7,867,800 +0.13(+0.65%)
Dec 12, 2023 19.47 19.76 19.31 19.69 5,874,152 +0.24(+1.24%)
Dec 11, 2023 19.34 19.50 19.23 19.45 4,991,554 +0.11(+0.55%)
Dec 08, 2023 19.09 19.38 19.08 19.34 3,806,108 +0.20(+1.06%)
Dec 07, 2023 19.11 19.22 18.99 19.14 7,039,795 +0.11(+0.59%)
Dec 06, 2023 19.14 19.27 19.02 19.03 5,034,958 +0.04(+0.20%)
Dec 05, 2023 19.04 19.07 18.80 18.99 3,997,343 -0.17(-0.87%)
Dec 04, 2023 19.34 19.53 19.10 19.16 5,218,752 -0.42(-2.16%)
Dec 01, 2023 19.18 19.70 19.07 19.58 3,929,236 +0.40(+2.08%)
Nov 30, 2023 19.52 19.53 19.10 19.18 7,013,830 -0.17(-0.90%)
Nov 29, 2023 19.43 19.88 19.20 19.35 9,277,442 -0.39(-1.98%)
Nov 28, 2023 20.11 20.30 19.68 19.74 4,664,603 -0.35(-1.76%)
Nov 27, 2023 19.79 20.12 19.67 20.10 4,627,696 +0.23(+1.14%)
Nov 24, 2023 19.79 19.87 19.65 19.87 1,282,879 +0.04(+0.19%)
Nov 22, 2023 19.92 20.11 19.76 19.83 2,429,589 +0.11(+0.53%)
Nov 21, 2023 19.83 19.94 19.68 19.73 3,646,955 -0.27(-1.36%)
Nov 20, 2023 19.84 20.07 19.79 20.00 4,865,202 +0.22(+1.10%)
Nov 17, 2023 20.02 20.02 19.64 19.78 7,441,430 -0.10(-0.49%)
Nov 16, 2023 19.92 20.17 19.33 19.88 5,013,366 -0.32(-1.60%)
Nov 15, 2023 20.22 20.60 20.17 20.20 5,380,678 +0.01(+0.04%)
Nov 14, 2023 19.90 20.34 19.86 20.20 4,442,731 +0.60(+3.08%)
Nov 13, 2023 19.65 19.74 19.51 19.59 2,711,621 -0.07(-0.34%)
Nov 10, 2023 19.35 19.73 19.33 19.66 5,059,252 +0.33(+1.72%)
Nov 09, 2023 19.51 19.64 19.31 19.33 3,830,739 -0.14(-0.70%)
Nov 08, 2023 19.40 19.59 19.21 19.46 3,062,368 +0.10(+0.51%)
Nov 07, 2023 19.51 19.64 19.37 19.37 2,078,494 -0.19(-0.96%)
Nov 06, 2023 19.69 19.71 19.48 19.56 2,881,705 -0.14(-0.69%)
Nov 03, 2023 19.40 19.78 19.32 19.69 5,929,723 +0.58(+3.04%)
Nov 02, 2023 19.64 19.78 19.09 19.11 6,272,989 -0.32(-1.63%)
Nov 01, 2023 19.33 19.45 19.10 19.43 6,092,822 +0.05(+0.23%)
Oct 31, 2023 19.26 19.46 19.15 19.38 4,583,601 +0.12(+0.63%)
Oct 30, 2023 19.42 19.61 19.24 19.26 6,447,779 -0.12(-0.62%)
Oct 27, 2023 19.40 19.57 19.10 19.38 9,994,651 -0.04(-0.19%)
Oct 26, 2023 19.21 19.53 18.64 19.42 22,258,048 +1.92(+10.98%)
Oct 25, 2023 17.90 18.06 17.44 17.50 11,076,405 -0.46(-2.56%)
Oct 24, 2023 18.03 18.29 17.91 17.96 9,844,903 +0.08(+0.46%)
Oct 23, 2023 18.09 18.14 17.79 17.87 7,711,694 -0.30(-1.66%)
Oct 20, 2023 18.54 18.54 17.72 18.18 12,767,858 -0.48(-2.58%)
Oct 19, 2023 19.37 19.44 18.62 18.66 5,439,229 -0.68(-3.51%)
Oct 18, 2023 19.26 19.58 19.11 19.34 4,269,004 -0.21(-1.08%)
Oct 17, 2023 19.59 20.00 19.43 19.55 11,242,069 -0.31(-1.56%)
Oct 16, 2023 19.60 20.02 19.65 19.86 3,441,886 +0.44(+2.25%)
Oct 13, 2023 20.06 20.18 19.39 19.42 3,830,041 -0.76(-3.77%)
Oct 12, 2023 20.36 20.44 19.98 20.18 3,026,795 -0.14(-0.67%)
Oct 11, 2023 20.35 20.63 20.15 20.32 4,359,097 +0.05(+0.26%)
Oct 10, 2023 20.13 20.45 20.09 20.26 3,808,568 +0.22(+1.09%)
Oct 09, 2023 19.71 20.15 19.62 20.05 2,707,979 +0.15(+0.76%)
Oct 06, 2023 19.54 20.03 19.54 19.89 4,287,665 +0.27(+1.38%)
Oct 05, 2023 20.00 20.19 19.60 19.62 4,345,154 -0.43(-2.14%)
Oct 04, 2023 19.94 20.15 19.86 20.05 3,645,644 +0.18(+0.91%)
Oct 03, 2023 20.05 20.34 19.77 19.87 4,928,462 -0.24(-1.20%)
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.