Flex Ltd (FLEX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.357690342361 | 39.14 | 39.68 | 38.11 | 1752947 | 38.99671646 | CS |
| 4 | -0.62 | -1.56486622918 | 39.62 | 40.18 | 37.15 | 2978757 | 38.36066088 | CS |
| 12 | 5.29 | 15.6926727974 | 33.71 | 42.47 | 33.34 | 5295354 | 39.24962231 | CS |
| 26 | 9.36 | 31.5789473684 | 29.64 | 42.47 | 26.02 | 4297320 | 35.65995372 | CS |
| 52 | 9.07 | 30.3040427665 | 29.93 | 42.47 | 21.84 | 4519360 | 31.57012338 | CS |
| 156 | 20.59 | 111.841390549 | 18.41 | 42.47 | 13.63 | 4316382 | 24.838523 | CS |
| 260 | 26.23 | 205.403288958 | 12.77 | 42.47 | 5.36 | 4326749 | 20.62242413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 38.39 | -0.24 | -0.62 | 38.69 | 38.88 | 38.19 | 1377560 |
| 1735601700 | 38.63 | -0.49 | -1.25 | 38.56 | 38.94 | 38.11 | 1760448 |
| 1735342500 | 39.12 | -0.41 | -1.04 | 39.24 | 39.47 | 38.76 | 1425484 |
| 1735256100 | 39.53 | 0.38 | 0.97 | 39.14 | 39.68 | 38.82 | 2448294 |
| 1735077840 | 39.15 | 0.47 | 1.22 | 38.72 | 39.24 | 38.3684 | 1034629 |
| 1734996900 | 38.68 | 0.04 | 0.10 | 38.64 | 39.155 | 38.38 | 2576473 |
| 1734737700 | 38.64 | 0.99 | 2.63 | 37.45 | 39.32 | 37.19 | 8535774 |
| 1734651300 | 37.65 | -0.28 | -0.74 | 38.23 | 38.83 | 37.415 | 5944895 |
| 1734564900 | 37.93 | 0.53 | 1.42 | 38.5 | 40.18 | 37.7 | 5355460 |
| 1734478500 | 37.4 | -0.6 | -1.58 | 37.78 | 37.85 | 37.15 | 2551831 |
| 1734392100 | 38 | -0.38 | -0.99 | 38.31 | 38.835 | 37.97 | 2364048 |
| 1734132900 | 38.38 | 0.21 | 0.55 | 38.32 | 38.66 | 37.99 | 2183677 |
| 1734046500 | 38.17 | -0.02 | -0.05 | 38.08 | 38.45 | 37.975 | 1496145 |
| 1733960100 | 38.19 | 0.26 | 0.69 | 38.19 | 38.545 | 37.66 | 2493216 |
| 1733873700 | 37.93 | -0.23 | -0.60 | 38.56 | 38.63 | 37.85 | 3177211 |
| 1733787300 | 38.16 | -0.53 | -1.37 | 38.3 | 38.9324 | 38.03 | 2216655 |
| 1733528100 | 38.69 | -0.41 | -1.05 | 39.36 | 39.5 | 38.64 | 2689094 |
| 1733441700 | 39.1 | -0.39 | -0.99 | 39.62 | 39.8496 | 38.935 | 3986730 |
| 1733355300 | 39.49 | 0.82 | 2.12 | 38.905 | 39.549 | 38.885 | 4675720 |
| 1733268900 | 38.67 | -0.55 | -1.40 | 39.11 | 39.42 | 38.545 | 3859510 |
| 1733182500 | 39.22 | 0.25 | 0.64 | 38.99 | 39.66 | 38.92 | 3088345 |
| 1732917840 | 38.97 | 0.15 | 0.39 | 39.2 | 39.36 | 38.91 | 1576991 |
| 1732750500 | 38.82 | -1.1 | -2.76 | 39.83 | 39.95 | 38.39 | 4446960 |
| 1732664100 | 39.92 | -1.15 | -2.80 | 41.08 | 41.08 | 39.86 | 5703142 |
| 1732577700 | 41.07 | -0.23 | -0.56 | 42.22 | 42.47 | 40.98 | 7301436 |
| 1732318500 | 41.3 | 0.77 | 1.90 | 40.8 | 41.52 | 40.7 | 60946934 |
| 1732232100 | 40.53 | 0.7 | 1.76 | 40.12 | 41.5 | 39.83 | 8881595 |
| 1732145700 | 39.83 | 2.5 | 6.70 | 39.86 | 40.48 | 39.44 | 14461067 |
| 1732059300 | 37.33 | 0.26 | 0.70 | 36.22 | 37.62 | 36.22 | 1561820 |
| 1731972900 | 37.07 | -0.13 | -0.35 | 37.38 | 37.66 | 36.76 | 2458807 |
| 1731713700 | 37.2 | -0.44 | -1.17 | 37.13 | 37.7599 | 36.77 | 2385828 |
| 1731627300 | 37.64 | -0.22 | -0.58 | 37.94 | 38.09 | 37.53 | 2828742 |
| 1731540900 | 37.86 | -0.1 | -0.26 | 38.02 | 38.495 | 37.82 | 1807307 |
| 1731454500 | 37.96 | -1.08 | -2.77 | 38.79 | 38.96 | 37.76 | 2061521 |
| 1731368100 | 39.04 | -1.05 | -2.62 | 40.02 | 40.3 | 38.64 | 2851464 |
| 1731108900 | 40.09 | 0.09 | 0.23 | 39.68 | 40.29 | 39.44 | 2836037 |
| 1731022500 | 40 | 1.02 | 2.62 | 39.15 | 40.055 | 38.8605 | 3142737 |
| 1730936100 | 38.98 | 2.59 | 7.12 | 37.59 | 39.17 | 37.59 | 4805835 |
| 1730849700 | 36.39 | 1.19 | 3.38 | 35.13 | 36.49 | 35.13 | 1969675 |
| 1730763300 | 35.2 | -0.28 | -0.79 | 35.19 | 36.1 | 35.09 | 2653797 |
| 1730500500 | 35.48 | 0.81 | 2.34 | 35.09 | 35.72 | 34.91 | 3604200 |
| 1730414100 | 34.67 | -1.11 | -3.10 | 35.64 | 35.64 | 34.405 | 3120421 |
| 1730327700 | 35.78 | 1.11 | 3.20 | 34.5 | 36.98 | 34.48 | 6004707 |
| 1730241300 | 34.67 | -0.58 | -1.65 | 35.19 | 35.41 | 34.435 | 5101525 |
| 1730154900 | 35.25 | 0.04 | 0.11 | 35.46 | 35.69 | 35.14 | 2592153 |
| 1729895700 | 35.21 | 0.22 | 0.63 | 35.23 | 35.66 | 35.02 | 1932993 |
| 1729809300 | 34.99 | 0.88 | 2.58 | 34.56 | 35.065 | 34.2675 | 2053487 |
| 1729722900 | 34.11 | -0.15 | -0.44 | 34.05 | 34.53 | 33.645 | 1819299 |
| 1729636500 | 34.26 | -0.13 | -0.38 | 34.43 | 34.58 | 34.05 | 1279064 |
| 1729550100 | 34.39 | -0.51 | -1.45 | 34.9 | 34.9 | 34.24 | 1505383 |
| 1729290900 | 34.895 | -0.01 | -0.01 | 35.15 | 35.32 | 34.75 | 1825817 |
| 1729204500 | 34.9 | 0.57 | 1.66 | 34.98 | 35.005 | 34.54 | 3600663 |
| 1729118100 | 34.33 | -0.05 | -0.15 | 34.63 | 34.675 | 34.16 | 2413528 |
| 1729031700 | 34.38 | -1.03 | -2.91 | 35.41 | 35.71 | 34.295 | 1928289 |
| 1728945300 | 35.41 | 0.3 | 0.85 | 35.04 | 35.84 | 34.92 | 2830339 |
| 1728686100 | 35.11 | 1.08 | 3.17 | 33.85 | 35.2 | 33.85 | 2748250 |
| 1728599700 | 34.03 | 0 | 0.00 | 33.71 | 34.28 | 33.34 | 1900565 |
| 1728513300 | 34.03 | 0.48 | 1.43 | 33.43 | 34.21 | 33.119999 | 1943100 |
| 1728426900 | 33.549999 | -0.1 | -0.30 | 33.68 | 33.78 | 33.4 | 2151406 |
| 1728340500 | 33.65 | 0.18 | 0.54 | 33.53 | 33.79 | 33.159999 | 1881075 |
| 1728081300 | 33.47 | 0.95 | 2.92 | 33.25 | 33.479999 | 33 | 1992609 |
| 1727994900 | 32.52 | -0.15 | -0.46 | 32.34 | 32.939999 | 32.34 | 1519742 |
| 1727908500 | 32.67 | -0.05 | -0.15 | 32.38 | 33.384999 | 32.38 | 2156527 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
