Skip to main content

Flextronics Intl Ltd (NQ: FLEX )

31.49 +0.64 (+2.07%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.86 14.00 13.80 13.81 1,985,304 -0.05(-0.33%)
Dec 30, 2021 13.78 14.05 13.77 13.86 2,553,044 +0.03(+0.22%)
Dec 29, 2021 13.71 13.95 13.64 13.83 2,252,780 +0.11(+0.82%)
Dec 28, 2021 13.81 13.84 13.63 13.72 1,979,531 +0.00(+0.00%)
Dec 27, 2021 13.45 13.78 13.35 13.72 3,370,370 +0.32(+2.42%)
Dec 23, 2021 13.36 13.52 13.33 13.39 2,075,327 +0.14(+1.08%)
Dec 22, 2021 13.22 13.29 13.04 13.25 3,382,527 +0.08(+0.57%)
Dec 21, 2021 12.94 13.25 12.93 13.17 3,937,166 +0.37(+2.88%)
Dec 20, 2021 12.39 12.83 12.38 12.80 6,104,192 -0.11(-0.88%)
Dec 17, 2021 12.58 13.02 12.33 12.92 5,513,350 +0.31(+2.46%)
Dec 16, 2021 12.89 13.06 12.57 12.61 7,847,585 +0.09(+0.72%)
Dec 15, 2021 12.61 12.66 12.22 12.52 8,158,387 -0.08(-0.66%)
Dec 14, 2021 12.63 12.86 12.54 12.60 2,884,907 -0.15(-1.18%)
Dec 13, 2021 13.02 13.02 12.61 12.75 4,612,964 -0.28(-2.14%)
Dec 10, 2021 13.19 13.25 12.91 13.03 2,696,072 +0.05(+0.41%)
Dec 09, 2021 13.07 13.20 12.97 12.98 2,923,969 -0.17(-1.26%)
Dec 08, 2021 13.28 13.49 13.13 13.14 3,819,774 -0.18(-1.36%)
Dec 07, 2021 13.04 13.50 13.02 13.32 3,835,298 +0.54(+4.18%)
Dec 06, 2021 12.70 12.92 12.51 12.79 2,960,671 +0.23(+1.86%)
Dec 03, 2021 12.96 13.26 12.46 12.55 7,008,622 -0.53(-4.03%)
Dec 02, 2021 12.51 13.18 12.51 13.08 4,998,539 +0.53(+4.20%)
Dec 01, 2021 13.21 13.27 12.55 12.55 6,987,142 -0.33(-2.57%)
Nov 30, 2021 13.05 13.12 12.89 12.89 5,987,207 -0.33(-2.47%)
Nov 29, 2021 13.44 14.33 13.03 13.21 2,898,789 -0.02(-0.15%)
Nov 26, 2021 13.05 13.45 12.89 13.23 6,921,852 -0.31(-2.28%)
Nov 24, 2021 13.29 13.60 13.29 13.54 3,612,801 +0.11(+0.84%)
Nov 23, 2021 13.27 13.55 13.17 13.43 8,164,201 +0.14(+1.08%)
Nov 22, 2021 13.40 13.57 13.27 13.29 13,906,513 -0.11(-0.84%)
Nov 19, 2021 13.86 13.94 13.37 13.40 9,719,982 -0.60(-4.25%)
Nov 18, 2021 14.62 14.04 13.96 13.99 5,158,845 -0.63(-4.28%)
Nov 17, 2021 14.53 14.69 14.33 14.62 3,493,960 +0.13(+0.88%)
Nov 16, 2021 14.25 14.53 14.14 14.49 3,118,336 +0.20(+1.42%)
Nov 15, 2021 14.37 14.56 14.26 14.29 5,252,835 -0.01(-0.10%)
Nov 12, 2021 13.78 14.44 13.75 14.30 4,914,542 +0.53(+3.83%)
Nov 11, 2021 13.17 13.83 13.17 13.78 3,051,213 +0.35(+2.58%)
Nov 10, 2021 13.29 13.45 13.43 4,613,480 +0.05(+0.34%)
Nov 09, 2021 13.49 13.60 13.27 13.38 3,214,604 -0.12(-0.89%)
Nov 08, 2021 13.69 13.93 13.50 13.50 3,295,615 -0.23(-1.65%)
Nov 05, 2021 13.62 13.90 13.59 13.73 5,352,807 +0.24(+1.79%)
Nov 04, 2021 13.45 13.62 13.42 13.49 7,322,235 +0.05(+0.39%)
Nov 03, 2021 13.28 13.56 13.27 13.44 18,045,318 +0.17(+1.31%)
Nov 02, 2021 13.35 13.56 13.26 13.26 5,970,309 -0.05(-0.34%)
Nov 01, 2021 12.77 13.50 13.23 13.31 10,192,921 +0.57(+4.50%)
Oct 29, 2021 12.83 12.89 12.60 12.74 10,591,822 -0.18(-1.40%)
Oct 28, 2021 12.83 13.34 12.77 12.92 16,024,726 -0.86(-6.24%)
Oct 27, 2021 14.09 14.13 13.77 13.78 5,666,129 -0.33(-2.35%)
Oct 26, 2021 14.39 14.02 14.11 2,682,569 -0.17(-1.16%)
Oct 25, 2021 14.11 14.36 14.11 14.27 5,718,032 +0.20(+1.45%)
Oct 22, 2021 14.23 14.38 14.03 14.07 3,052,223 -0.22(-1.53%)
Oct 21, 2021 14.08 14.30 14.07 14.29 3,372,991 +0.11(+0.80%)
Oct 20, 2021 14.36 14.37 14.14 14.17 2,568,204 -0.19(-1.31%)
Oct 19, 2021 14.48 14.51 14.34 14.36 2,009,014 +0.00(+0.00%)
Oct 18, 2021 14.36 14.48 14.27 14.36 2,033,310 +0.02(+0.10%)
Oct 15, 2021 14.39 14.60 14.32 14.35 2,885,495 +0.05(+0.32%)
Oct 14, 2021 13.99 14.40 13.94 14.30 3,131,065 +0.53(+3.83%)
Oct 13, 2021 13.86 13.94 13.69 13.78 1,417,014 -0.08(-0.60%)
Oct 12, 2021 14.15 14.19 13.81 13.86 2,013,211 -0.15(-1.08%)
Oct 11, 2021 14.11 14.34 13.99 14.01 3,495,730 -0.11(-0.80%)
Oct 08, 2021 14.10 14.19 13.96 14.12 2,326,458 +0.10(+0.70%)
Oct 07, 2021 13.84 14.17 13.81 14.02 2,959,829 +0.44(+3.22%)
Oct 06, 2021 13.29 13.60 13.06 13.59 6,035,963 +0.13(+0.95%)
Oct 05, 2021 13.53 13.65 13.43 13.46 3,521,552 +0.02(+0.17%)
Oct 04, 2021 13.53 13.53 13.38 13.44 2,751,938 -0.30(-2.19%)
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.