Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexsteel Inds (NQ: FLXS )

38.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.129 5.136 4.926 4.968 4,150 +0.28(+5.96%)
Apr 29, 2009 4.612 5.052 4.549 4.688 7,266 +0.27(+6.17%)
Apr 28, 2009 4.891 5.031 4.388 4.416 13,845 -0.22(-4.68%)
Apr 27, 2009 4.688 4.758 4.472 4.633 13,685 +0.22(+4.93%)
Apr 24, 2009 4.912 4.996 4.367 4.415 11,166 -0.25(-5.41%)
Apr 23, 2009 5.171 5.171 4.192 4.667 21,414 +0.03(+0.60%)
Apr 22, 2009 4.395 4.695 4.395 4.639 4,150 +0.22(+5.06%)
Apr 21, 2009 4.409 5.045 4.388 4.416 4,722 +0.03(+0.64%)
Apr 20, 2009 4.646 4.814 4.388 4.388 2,151 +0.00(+0.00%)
Apr 17, 2009 4.626 4.814 4.353 4.388 4,674 -0.22(-4.85%)
Apr 16, 2009 4.814 4.814 4.612 4.612 1,564 -0.25(-5.17%)
Apr 14, 2009 4.674 4.863 4.863 4.863 6,869 +0.31(+6.75%)
Apr 13, 2009 4.192 4.751 4.192 4.556 10,069 +0.36(+8.49%)
Apr 09, 2009 3.843 4.325 3.808 4.199 3,646 +0.36(+9.27%)
Apr 08, 2009 3.563 3.843 3.556 3.843 1,001 +0.33(+9.34%)
Apr 07, 2009 3.829 3.829 3.480 3.515 24,187 -0.31(-8.21%)
Apr 06, 2009 3.710 3.829 3.710 3.829 1,225 +0.01(+0.18%)
Apr 03, 2009 3.605 3.822 3.605 3.822 1,711 +0.01(+0.37%)
Apr 02, 2009 3.724 3.808 3.633 3.808 10,390 +0.21(+5.83%)
Apr 01, 2009 3.689 3.689 3.598 3.598 3,699 +0.00(+0.00%)
Mar 31, 2009 3.612 3.633 3.598 3.598 10,089 -0.00(-0.06%)
Mar 30, 2009 3.600 3.600 3.600 3.600 1,288 -0.03(-0.71%)
Mar 26, 2009 3.619 3.668 3.577 3.626 3,097 +0.01(+0.19%)
Mar 25, 2009 3.640 3.640 3.619 3.619 525 -0.10(-2.81%)
Mar 24, 2009 3.570 3.724 3.570 3.724 7,918 +0.10(+2.90%)
Mar 23, 2009 3.633 3.633 3.570 3.619 4,661 +0.05(+1.37%)
Mar 20, 2009 3.619 3.633 3.570 3.570 7,269 -0.06(-1.73%)
Mar 19, 2009 3.598 3.703 3.598 3.633 3,097 +0.01(+0.39%)
Mar 18, 2009 3.829 3.829 3.605 3.619 4,970 -0.20(-5.21%)
Mar 16, 2009 3.598 3.818 3.818 3.818 2,003 +0.20(+5.50%)
Mar 13, 2009 3.808 3.619 3.619 3.619 143 -0.17(-4.43%)
Mar 12, 2009 3.808 3.808 3.626 3.787 2,876 +0.07(+1.88%)
Mar 11, 2009 3.605 3.724 3.598 3.717 7,021 +0.11(+3.10%)
Mar 10, 2009 3.822 3.822 3.598 3.605 4,951 +0.01(+0.19%)
Mar 09, 2009 3.605 3.829 3.598 3.598 4,143 -0.01(-0.39%)
Mar 06, 2009 3.808 3.808 3.612 3.612 7,997 -0.28(-7.18%)
Mar 05, 2009 3.892 4.157 3.892 3.892 10,022 -0.11(-2.79%)
Mar 04, 2009 4.004 4.185 4.004 4.004 13,381 -0.01(-0.35%)
Mar 02, 2009 4.171 4.178 3.927 4.018 29,617 -0.21(-4.96%)
Feb 27, 2009 4.227 4.227 4.227 4.227 2,779 -0.21(-4.72%)
Feb 26, 2009 4.437 4.437 4.437 4.437 572 +0.21(+4.96%)
Feb 25, 2009 4.227 4.227 4.227 4.227 5,152 -0.01(-0.17%)
Feb 24, 2009 4.255 4.255 4.234 4.234 7,918 -0.13(-2.88%)
Feb 23, 2009 4.367 4.458 4.360 4.360 17,109 -0.12(-2.65%)
Feb 20, 2009 4.398 4.479 4.398 4.479 858 +0.11(+2.56%)
Feb 19, 2009 4.402 4.402 4.367 4.367 1,687 +0.00(+0.00%)
Feb 18, 2009 4.402 4.472 4.367 4.367 21,940 -0.04(-0.95%)
Feb 17, 2009 4.479 4.479 4.409 4.409 22,315 -0.09(-2.02%)
Feb 13, 2009 4.542 4.542 4.500 4.500 11,625 -0.04(-0.92%)
Feb 12, 2009 4.542 4.542 4.507 4.542 1,464 +0.00(+0.00%)
Feb 11, 2009 4.577 4.646 4.542 4.542 2,484 -0.04(-0.91%)
Feb 10, 2009 4.584 4.877 4.584 4.584 1,001 +0.01(+0.31%)
Feb 06, 2009 4.612 4.570 4.570 4.570 6,869 -0.01(-0.15%)
Feb 05, 2009 4.667 4.671 4.577 4.577 4,176 -0.09(-1.95%)
Feb 04, 2009 4.730 4.730 4.667 4.667 13,368 -0.06(-1.33%)
Feb 03, 2009 4.730 4.912 4.730 4.730 5,070 -0.13(-2.59%)
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.