Skip to main content

Flextronics Intl Ltd (NQ: FLEX )

31.11 +0.26 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 16.79 17.35 16.79 17.34 5,231,306 +0.55(+3.28%)
Mar 30, 2023 16.87 16.99 16.70 16.79 3,354,496 +0.11(+0.63%)
Mar 29, 2023 16.38 16.71 16.32 16.68 4,496,696 +0.47(+2.93%)
Mar 28, 2023 16.01 16.23 15.92 16.21 4,287,180 +0.17(+1.08%)
Mar 27, 2023 15.97 16.25 15.92 16.04 3,199,888 +0.22(+1.38%)
Mar 24, 2023 15.99 16.05 15.68 15.82 3,117,953 -0.35(-2.19%)
Mar 23, 2023 16.22 16.62 15.85 16.17 4,769,201 +0.12(+0.75%)
Mar 22, 2023 16.16 16.56 16.04 16.05 5,632,247 -0.20(-1.21%)
Mar 21, 2023 16.07 16.40 16.07 16.25 4,769,497 +0.41(+2.62%)
Mar 20, 2023 15.71 16.10 15.68 15.83 5,545,745 +0.21(+1.35%)
Mar 17, 2023 15.86 15.86 15.35 15.62 8,189,778 -0.26(-1.66%)
Mar 16, 2023 15.40 15.92 15.05 15.89 12,447,638 +0.25(+1.59%)
Mar 15, 2023 15.79 15.91 15.24 15.64 13,434,998 -0.46(-2.86%)
Mar 14, 2023 16.19 16.38 15.80 16.10 9,365,374 +0.17(+1.09%)
Mar 13, 2023 15.95 16.42 15.89 15.92 7,037,389 -0.39(-2.40%)
Mar 10, 2023 16.79 17.06 16.26 16.32 4,692,419 -0.50(-3.00%)
Mar 09, 2023 17.39 17.40 16.78 16.82 4,485,063 -0.48(-2.79%)
Mar 08, 2023 17.30 17.41 17.02 17.30 4,485,354 +0.09(+0.53%)
Mar 07, 2023 17.39 17.51 17.13 17.21 2,938,283 -0.14(-0.78%)
Mar 06, 2023 17.26 17.73 17.26 17.35 5,418,620 +0.09(+0.52%)
Mar 03, 2023 17.29 17.39 17.18 17.26 2,734,574 +0.11(+0.62%)
Mar 02, 2023 17.00 17.22 16.82 17.15 3,827,088 -0.01(-0.04%)
Mar 01, 2023 17.19 17.47 17.02 17.16 5,236,796 +0.01(+0.04%)
Feb 28, 2023 17.44 17.44 17.13 17.15 5,028,214 -0.25(-1.43%)
Feb 27, 2023 17.71 17.77 17.35 17.40 2,554,150 -0.11(-0.65%)
Feb 24, 2023 17.34 17.59 17.24 17.51 4,224,050 -0.11(-0.64%)
Feb 23, 2023 17.77 17.81 17.45 17.63 2,851,087 +0.13(+0.73%)
Feb 22, 2023 17.76 17.78 17.23 17.50 4,706,325 +0.04(+0.22%)
Feb 21, 2023 17.67 17.89 17.43 17.46 4,444,612 -0.42(-2.36%)
Feb 17, 2023 18.18 18.25 17.85 17.88 3,424,209 -0.38(-2.10%)
Feb 16, 2023 18.30 18.53 18.15 18.27 3,507,481 -0.21(-1.14%)
Feb 15, 2023 18.51 18.70 18.31 18.48 11,404,358 -0.12(-0.65%)
Feb 14, 2023 18.39 18.73 18.28 18.60 3,802,955 +0.17(+0.94%)
Feb 13, 2023 18.46 18.56 18.34 18.43 5,779,141 +0.01(+0.04%)
Feb 10, 2023 17.46 18.50 17.45 18.42 11,871,476 +0.86(+4.89%)
Feb 09, 2023 18.46 18.82 17.54 17.56 17,811,068 -0.64(-3.52%)
Feb 08, 2023 18.32 18.44 17.95 18.20 9,211,442 -0.23(-1.23%)
Feb 07, 2023 18.37 18.50 18.04 18.43 7,057,989 -0.03(-0.16%)
Feb 06, 2023 18.17 18.54 18.09 18.46 7,241,451 +0.05(+0.29%)
Feb 03, 2023 18.09 18.51 17.99 18.40 7,368,486 +0.06(+0.33%)
Feb 02, 2023 18.21 18.64 18.14 18.34 12,238,924 +0.42(+2.35%)
Feb 01, 2023 17.48 18.03 17.44 17.92 6,826,032 +0.32(+1.84%)
Jan 31, 2023 17.49 17.68 17.38 17.60 7,459,254 +0.24(+1.39%)
Jan 30, 2023 17.52 17.71 17.35 17.35 6,498,181 -0.38(-2.17%)
Jan 27, 2023 18.03 18.08 17.60 17.74 9,949,954 -0.29(-1.63%)
Jan 26, 2023 18.33 18.46 17.51 18.03 10,719,598 -0.32(-1.76%)
Jan 25, 2023 18.20 18.40 18.00 18.36 8,278,189 -0.14(-0.73%)
Jan 24, 2023 18.30 18.76 18.29 18.49 8,805,447 +0.09(+0.49%)
Jan 23, 2023 18.24 18.64 18.24 18.40 6,746,466 +0.14(+0.74%)
Jan 20, 2023 18.18 18.33 17.83 18.27 4,985,569 +0.47(+2.63%)
Jan 19, 2023 17.56 17.86 17.42 17.80 7,480,263 +0.00(+0.00%)
Jan 18, 2023 18.09 18.24 17.74 17.80 10,082,749 -0.21(-1.17%)
Jan 17, 2023 18.86 18.93 17.98 18.01 14,465,595 -0.10(-0.54%)
Jan 13, 2023 17.51 18.14 17.44 18.11 8,258,830 +0.44(+2.47%)
Jan 12, 2023 17.63 17.97 17.38 17.67 8,879,471 +0.04(+0.21%)
Jan 11, 2023 17.52 17.97 17.32 17.63 11,488,390 +0.24(+1.39%)
Jan 10, 2023 17.35 17.59 17.17 17.39 6,215,077 -0.06(-0.35%)
Jan 09, 2023 16.93 17.51 16.93 17.45 5,868,299 +0.67(+4.00%)
Jan 06, 2023 16.53 16.94 16.38 16.78 4,675,061 +0.50(+3.05%)
Jan 05, 2023 16.13 16.55 15.95 16.28 8,168,985 +0.02(+0.14%)
Jan 04, 2023 16.42 16.64 16.10 16.26 3,751,167 +0.02(+0.09%)
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.