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 (%)
Aug 31, 2023 20.72 21.09 20.66 20.79 3,955,277 +0.20(+0.99%)
Aug 30, 2023 20.57 20.80 20.53 20.59 2,948,449 -0.05(-0.26%)
Aug 29, 2023 20.50 20.82 20.39 20.64 3,453,411 +0.14(+0.70%)
Aug 28, 2023 19.98 20.59 19.83 20.50 6,267,198 +0.80(+4.06%)
Aug 25, 2023 19.65 19.86 19.52 19.70 2,520,770 +0.05(+0.27%)
Aug 24, 2023 20.01 20.22 19.62 19.65 3,101,070 -0.31(-1.55%)
Aug 23, 2023 19.55 20.00 19.51 19.95 2,569,811 +0.41(+2.08%)
Aug 22, 2023 19.77 19.92 19.53 19.55 4,728,103 -0.04(-0.19%)
Aug 21, 2023 19.39 19.64 19.35 19.59 2,027,238 +0.22(+1.13%)
Aug 18, 2023 19.00 19.43 18.88 19.37 2,866,387 +0.15(+0.78%)
Aug 17, 2023 19.45 19.69 19.19 19.22 4,310,681 -0.11(-0.55%)
Aug 16, 2023 19.74 19.81 19.31 19.32 3,386,263 -0.46(-2.32%)
Aug 15, 2023 20.21 20.21 19.53 19.78 5,000,598 -0.32(-1.57%)
Aug 14, 2023 19.92 20.12 19.86 20.10 2,505,687 +0.15(+0.76%)
Aug 11, 2023 20.09 20.13 19.86 19.95 4,084,861 -0.30(-1.49%)
Aug 10, 2023 20.57 20.64 20.10 20.25 3,421,627 -0.15(-0.74%)
Aug 09, 2023 20.67 20.76 20.35 20.40 3,132,162 -0.35(-1.67%)
Aug 08, 2023 20.57 20.75 20.39 20.75 4,213,782 +0.08(+0.40%)
Aug 07, 2023 20.47 20.68 20.47 20.66 3,625,751 +0.29(+1.44%)
Aug 04, 2023 20.13 20.61 20.10 20.37 3,007,641 +0.24(+1.20%)
Aug 03, 2023 20.15 20.35 20.06 20.13 2,453,820 -0.19(-0.93%)
Aug 02, 2023 20.39 20.59 20.11 20.32 4,026,797 -0.28(-1.35%)
Aug 01, 2023 20.46 20.69 20.30 20.60 4,000,083 -0.02(-0.11%)
Jul 31, 2023 20.43 20.78 20.38 20.62 4,353,989 +0.29(+1.41%)
Jul 28, 2023 20.47 20.75 20.23 20.33 7,771,155 -0.01(-0.07%)
Jul 27, 2023 21.48 21.61 20.29 20.35 13,605,857 -0.96(-4.49%)
Jul 26, 2023 21.42 21.54 21.21 21.30 6,539,672 -0.11(-0.53%)
Jul 25, 2023 21.27 21.57 21.18 21.42 6,311,019 +0.19(+0.89%)
Jul 24, 2023 21.36 21.38 20.67 21.23 8,383,978 -0.17(-0.81%)
Jul 21, 2023 21.75 21.78 21.24 21.40 6,125,612 +0.03(+0.14%)
Jul 20, 2023 21.70 21.70 21.20 21.37 9,441,178 -0.32(-1.49%)
Jul 19, 2023 21.52 21.71 21.40 21.70 5,164,737 +0.29(+1.37%)
Jul 18, 2023 21.27 21.46 21.18 21.40 3,770,806 +0.14(+0.67%)
Jul 17, 2023 20.99 21.36 20.97 21.26 3,466,835 +0.23(+1.11%)
Jul 14, 2023 21.28 21.28 20.96 21.02 3,160,305 -0.29(-1.34%)
Jul 13, 2023 21.20 21.40 21.15 21.31 4,469,058 +0.19(+0.89%)
Jul 12, 2023 21.10 21.22 21.02 21.12 3,526,262 +0.13(+0.61%)
Jul 11, 2023 21.09 21.10 20.82 20.99 3,964,049 -0.04(-0.18%)
Jul 10, 2023 20.74 21.05 20.74 21.03 3,100,432 +0.27(+1.31%)
Jul 07, 2023 20.56 20.99 20.54 20.76 3,252,481 +0.26(+1.29%)
Jul 06, 2023 20.41 20.64 20.32 20.50 2,618,242 -0.07(-0.33%)
Jul 05, 2023 20.63 20.65 20.42 20.57 3,761,351 -0.26(-1.27%)
Jul 03, 2023 20.81 20.99 20.64 20.83 2,124,909 +0.00(+0.00%)
Jun 30, 2023 20.67 21.05 20.66 20.83 4,126,180 +0.21(+1.02%)
Jun 29, 2023 20.22 20.64 20.20 20.62 4,106,617 +0.53(+2.63%)
Jun 28, 2023 19.86 20.11 19.79 20.09 3,985,602 +0.15(+0.76%)
Jun 27, 2023 19.74 20.06 19.55 19.94 3,702,819 +0.27(+1.38%)
Jun 26, 2023 19.84 20.09 19.65 19.67 3,389,144 -0.22(-1.10%)
Jun 23, 2023 19.80 19.99 19.62 19.89 3,890,308 -0.14(-0.68%)
Jun 22, 2023 20.30 20.33 20.01 20.02 3,689,439 -0.31(-1.52%)
Jun 21, 2023 20.35 20.54 20.12 20.33 8,788,145 -0.14(-0.70%)
Jun 20, 2023 19.96 20.59 19.88 20.47 6,333,605 +0.30(+1.49%)
Jun 16, 2023 20.26 20.38 20.09 20.17 4,977,090 -0.06(-0.30%)
Jun 15, 2023 20.05 20.25 19.86 20.23 11,170,549 +0.16(+0.79%)
Jun 14, 2023 19.97 20.22 19.81 20.08 6,090,127 +0.02(+0.11%)
Jun 13, 2023 20.12 20.26 19.89 20.05 5,817,480 -0.06(-0.30%)
Jun 12, 2023 19.88 20.15 19.86 20.11 4,158,844 +0.27(+1.37%)
Jun 09, 2023 19.99 20.05 19.74 19.84 2,821,977 -0.05(-0.23%)
Jun 08, 2023 19.90 20.00 19.75 19.89 4,061,538 -0.12(-0.60%)
Jun 07, 2023 19.77 20.15 19.77 20.01 6,058,543 +0.24(+1.22%)
Jun 06, 2023 19.39 19.83 19.31 19.77 3,921,782 +0.27(+1.39%)
Jun 05, 2023 19.64 19.71 19.31 19.50 4,107,244 -0.20(-0.99%)
Jun 02, 2023 19.43 19.76 19.38 19.69 3,719,930 +0.44(+2.31%)
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.