Dragonfly Energy Holdings Corporation (DFLIW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 0.0439 | 0.0039 | 9.75 | 0.04 | 0.044 | 0.04 | 18398 |
| 1724366100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724279700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1724193300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 777 |
| 1724106900 | 0.04 | -0.0034 | -7.83 | 0.0404 | 0.0417999 | 0.04 | 19148 |
| 1723847700 | 0.0434 | -0.006 | -12.15 | 0.0434 | 0.0434 | 0.0434 | 100 |
| 1723761300 | 0.0494 | 0.0094 | 23.50 | 0.0404 | 0.0494 | 0.04 | 6693 |
| 1723674900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 100 |
| 1723588500 | 0.04 | -0.007 | -14.89 | 0.04 | 0.05 | 0.04 | 8624 |
| 1723502100 | 0.047 | 0.0044 | 10.33 | 0.0404 | 0.049 | 0.04 | 33736 |
| 1723242900 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1723156500 | 0.0426 | 0.0026 | 6.50 | 0.04 | 0.0426 | 0.04 | 476 |
| 1723070100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1722983700 | 0.04 | -0.005 | -11.11 | 0.0408 | 0.0408 | 0.03825 | 3546 |
| 1722897300 | 0.045 | -0.0014 | -3.02 | 0.043499 | 0.045 | 0.043499 | 1788 |
| 1722638100 | 0.0463999 | -0.0043 | -8.48 | 0.035 | 0.0507 | 0.035 | 16894 |
| 1722551700 | 0.0507 | 0.0107 | 26.75 | 0.0392 | 0.0509999 | 0.0391 | 126163 |
| 1722465300 | 0.04 | -0.0118 | -22.78 | 0.076 | 0.076 | 0.04 | 29431 |
| 1722378900 | 0.0518 | -0.0023 | -4.25 | 0.0546 | 0.0546 | 0.0512 | 9628 |
| 1722292500 | 0.0541 | -0.0005 | -0.92 | 0.0546 | 0.0546 | 0.0541 | 1193 |
| 1722033300 | 0.0546 | -0.001 | -1.80 | 0.0501 | 0.0546 | 0.05 | 947 |
| 1721946900 | 0.0556 | 0.0061 | 12.32 | 0.05 | 0.0556 | 0.0495 | 1401 |
| 1721860500 | 0.0495 | 0 | 0.00 | 0.0495 | 0.0495 | 0.0495 | 0 |
| 1721774100 | 0.0495 | -0.0129 | -20.67 | 0.0624 | 0.063 | 0.046 | 101410 |
| 1721687700 | 0.0624 | -0.0006 | -0.95 | 0.0624 | 0.063 | 0.0624 | 271 |
| 1721428500 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 199 |
| 1721342100 | 0.063 | -0.0001 | -0.16 | 0.063 | 0.063 | 0.055 | 1914 |
| 1721255700 | 0.0631 | 0.0131 | 26.20 | 0.06799 | 0.06799 | 0.0546 | 1964 |
| 1721169300 | 0.05 | -0.0209 | -29.48 | 0.076 | 0.076 | 0.0485 | 45142 |
| 1721082900 | 0.0709 | 0.0248 | 53.80 | 0.06055 | 0.073 | 0.0461 | 19629 |
| 1720823700 | 0.0461 | -0.0259 | -35.97 | 0.076 | 0.076 | 0.0461 | 34493 |
| 1720737300 | 0.072 | 0.0271 | 60.36 | 0.0496 | 0.076 | 0.0309 | 33154 |
| 1720650900 | 0.0449 | -0.0001 | -0.22 | 0.0397 | 0.0449 | 0.0397 | 2051 |
| 1720564500 | 0.045 | -0.004 | -8.16 | 0.04 | 0.0485 | 0.0351 | 27459 |
| 1720478100 | 0.049 | -0.0008 | -1.61 | 0.0497999 | 0.0497999 | 0.0314 | 851 |
| 1720218900 | 0.0497999 | 0.0069999 | 16.35 | 0.048 | 0.053 | 0.032 | 91327 |
| 1720040640 | 0.0428 | 0.0078 | 22.29 | 0.0243 | 0.0438 | 0.0243 | 36653 |
| 1719959700 | 0.035 | 0 | 0.00 | 0.038 | 0.038 | 0.0274 | 12246 |
| 1719873300 | 0.035 | 0 | 0.00 | 0.0399 | 0.0399 | 0.035 | 1226 |
| 1719614100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1719527700 | 0.035 | -0.0007 | -1.96 | 0.0357 | 0.0357 | 0.0297 | 17256 |
| 1719441300 | 0.0357 | -0.0033 | -8.46 | 0.0305 | 0.0495 | 0.0286 | 19674 |
| 1719354900 | 0.039 | -0.0009 | -2.26 | 0.052 | 0.052 | 0.0264 | 40170 |
| 1719268500 | 0.0399 | -0.0004 | -0.99 | 0.025 | 0.05 | 0.0248999 | 59378 |
| 1719009300 | 0.0403 | 0.0013 | 3.33 | 0.038 | 0.05 | 0.038 | 71649 |
| 1718922900 | 0.039 | 0.0068 | 21.12 | 0.039 | 0.039 | 0.039 | 174 |
| 1718750100 | 0.0322 | 0.0092 | 40.00 | 0.0286 | 0.0357 | 0.0286 | 5176 |
| 1718663700 | 0.023 | -0.02699 | -53.99 | 0.044 | 0.044 | 0.023 | 19475 |
| 1718404500 | 0.04999 | 0 | 0.00 | 0.04999 | 0.04999 | 0.04999 | 33 |
| 1718318100 | 0.04999 | -1.0E-5 | -0.02 | 0.0499 | 0.05 | 0.0499 | 4411 |
| 1718231700 | 0.05 | 0.009802 | 24.38 | 0.05 | 0.05 | 0.04 | 46853 |
| 1718145300 | 0.040198 | -0.009602 | -19.28 | 0.055 | 0.055 | 0.035 | 17701 |
| 1718058900 | 0.0497999 | 0.0035999 | 7.79 | 0.05 | 0.05 | 0.0299 | 52345 |
| 1717799700 | 0.0462 | 0.0142 | 44.38 | 0.0301 | 0.0462 | 0.023 | 205930 |
| 1717713300 | 0.032 | -0.003 | -8.57 | 0.0375 | 0.0375 | 0.031 | 139378 |
| 1717626900 | 0.035 | -0.009 | -20.45 | 0.0414 | 0.0429999 | 0.035 | 112177 |
| 1717540500 | 0.044 | -0.00015 | -0.34 | 0.046899 | 0.046899 | 0.044 | 2000 |
| 1717454100 | 0.04415 | 0.00725 | 19.65 | 0.05 | 0.05 | 0.04415 | 422 |
| 1717194900 | 0.0369 | -0.0065 | -14.98 | 0.0369 | 0.0369 | 0.0369 | 100 |
| 1717108500 | 0.0434 | 1.0E-6 | 0.00 | 0.041 | 0.0434 | 0.041 | 485 |
| 1717022100 | 0.043399 | -0.000101 | -0.23 | 0.043399 | 0.043399 | 0.043399 | 350 |
| 1716935700 | 0.0434999 | -0.002699 | -5.84 | 0.05 | 0.05 | 0.041 | 10504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
