Skip to main content

Flextronics Intl Ltd (NQ: FLEX )

28.61 -0.02 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.66 28.79 28.16 28.63 2,767,317 +0.10(+0.35%)
Mar 26, 2024 28.90 29.14 28.52 28.53 2,875,582 -0.14(-0.49%)
Mar 25, 2024 28.82 28.97 28.55 28.67 3,175,339 -0.06(-0.21%)
Mar 22, 2024 28.45 28.76 28.19 28.73 4,369,465 +0.42(+1.48%)
Mar 21, 2024 27.72 28.48 27.55 28.31 6,769,792 +1.20(+4.43%)
Mar 20, 2024 26.79 27.24 26.79 27.11 4,816,173 +0.10(+0.37%)
Mar 19, 2024 27.14 27.29 26.84 27.01 3,711,515 -0.38(-1.39%)
Mar 18, 2024 27.32 27.46 26.87 27.39 7,420,511 +0.45(+1.67%)
Mar 15, 2024 27.65 27.83 26.63 26.94 9,764,725 -1.29(-4.57%)
Mar 14, 2024 28.74 28.93 28.03 28.23 5,045,689 -0.52(-1.81%)
Mar 13, 2024 28.95 29.00 28.56 28.75 3,069,054 -0.18(-0.62%)
Mar 12, 2024 29.04 29.11 28.68 28.93 3,270,175 +0.15(+0.52%)
Mar 11, 2024 29.47 29.54 28.69 28.78 4,738,248 -1.04(-3.49%)
Mar 08, 2024 30.87 30.93 29.77 29.82 3,506,970 -0.69(-2.26%)
Mar 07, 2024 30.59 30.75 30.13 30.51 3,064,507 -0.13(-0.42%)
Mar 06, 2024 30.51 30.91 30.41 30.64 4,601,639 +0.59(+1.96%)
Mar 05, 2024 29.98 30.40 29.66 30.05 3,898,553 +0.08(+0.27%)
Mar 04, 2024 29.38 30.00 29.29 29.97 5,022,988 +0.97(+3.34%)
Mar 01, 2024 28.20 29.16 28.13 29.00 4,603,873 +0.85(+3.02%)
Feb 29, 2024 28.07 28.31 27.93 28.15 3,334,399 +0.26(+0.93%)
Feb 28, 2024 27.42 28.08 27.21 27.89 3,625,906 +0.09(+0.32%)
Feb 27, 2024 28.12 28.41 27.76 27.80 3,744,437 -0.20(-0.71%)
Feb 26, 2024 28.00 28.25 27.91 28.00 3,913,413 -0.15(-0.53%)
Feb 23, 2024 28.10 28.27 27.86 28.15 3,756,252 +0.16(+0.57%)
Feb 22, 2024 27.73 28.10 27.60 27.99 5,315,390 +0.72(+2.64%)
Feb 21, 2024 27.40 27.62 27.11 27.27 5,364,692 -0.46(-1.66%)
Feb 20, 2024 27.71 28.02 27.27 27.73 4,755,215 -0.49(-1.74%)
Feb 16, 2024 28.74 28.76 28.13 28.22 5,517,241 -0.35(-1.23%)
Feb 15, 2024 28.50 29.02 28.45 28.57 8,541,481 +0.35(+1.24%)
Feb 14, 2024 27.70 28.32 27.45 28.22 6,630,077 +1.14(+4.21%)
Feb 13, 2024 26.81 27.29 26.69 27.08 5,308,884 -0.22(-0.81%)
Feb 12, 2024 26.80 27.54 26.71 27.30 7,774,050 +0.65(+2.44%)
Feb 09, 2024 25.55 26.71 25.55 26.65 7,834,385 +1.11(+4.35%)
Feb 08, 2024 24.67 25.71 24.68 25.54 5,396,738 +1.03(+4.20%)
Feb 07, 2024 24.26 24.52 24.11 24.51 4,390,404 +0.34(+1.41%)
Feb 06, 2024 24.39 24.52 24.05 24.17 4,437,067 -0.38(-1.55%)
Feb 05, 2024 24.76 25.16 24.45 24.55 4,716,620 -0.54(-2.15%)
Feb 02, 2024 25.23 25.29 24.65 25.09 7,182,642 +0.05(+0.20%)
Feb 01, 2024 24.85 25.96 24.37 25.04 19,739,252 +1.30(+5.48%)
Jan 31, 2024 23.98 24.18 23.64 23.74 6,526,166 -0.29(-1.21%)
Jan 30, 2024 23.49 24.04 23.43 24.03 7,304,129 +0.98(+4.25%)
Jan 29, 2024 22.85 23.05 22.57 23.05 10,438,332 +0.04(+0.17%)
Jan 26, 2024 23.31 23.33 22.87 23.01 4,377,518 -0.22(-0.95%)
Jan 25, 2024 23.07 23.34 22.95 23.23 4,977,458 +0.20(+0.87%)
Jan 24, 2024 23.26 23.34 22.91 23.03 3,597,725 -0.08(-0.35%)
Jan 23, 2024 23.36 23.48 23.05 23.11 4,108,715 -0.06(-0.26%)
Jan 22, 2024 23.21 23.36 22.98 23.17 3,293,224 +0.19(+0.83%)
Jan 19, 2024 22.50 22.98 22.48 22.98 3,656,817 +0.49(+2.18%)
Jan 18, 2024 22.37 22.50 22.02 22.49 5,650,999 +0.36(+1.63%)
Jan 17, 2024 22.40 22.50 21.84 22.13 5,968,516 -0.61(-2.68%)
Jan 16, 2024 23.30 23.30 22.63 22.74 4,084,027 -0.59(-2.53%)
Jan 12, 2024 23.74 23.77 23.30 23.33 2,983,589 -0.28(-1.19%)
Jan 11, 2024 23.18 23.62 23.00 23.61 4,611,811 +0.44(+1.90%)
Jan 10, 2024 23.74 23.82 23.08 23.17 4,279,605 -0.59(-2.48%)
Jan 09, 2024 23.35 23.77 23.35 23.76 3,980,106 +0.02(+0.08%)
Jan 08, 2024 23.34 23.84 23.06 23.74 4,993,761 +0.45(+1.93%)
Jan 05, 2024 23.03 23.47 23.02 23.29 5,979,815 +0.11(+0.47%)
Jan 04, 2024 23.83 23.90 23.13 23.18 7,692,919 -0.56(-2.36%)
Jan 03, 2024 22.84 23.98 22.51 23.74 17,276,304 -6.56(-21.65%)
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.