Chronicle Journal: Finance

Flextronics Intl Ltd (NQ: FLEX )

18.31 USD -0.08 (-0.44%)
Official Closing Price Updated: 4:40 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 18.49 18.49 18.17 18.31 3,278,743 -0.08(-0.44%)
Apr 08, 2021 18.43 18.55 18.32 18.39 2,325,261 +0.08(+0.46%)
Apr 07, 2021 18.59 18.63 18.26 18.30 2,646,369 -0.21(-1.11%)
Apr 06, 2021 18.32 18.63 18.31 18.51 3,060,704 +0.20(+1.09%)
Apr 05, 2021 18.60 18.69 18.30 18.31 3,463,117 -0.04(-0.22%)
Apr 01, 2021 18.49 18.83 18.12 18.35 5,184,200 +0.04(+0.22%)
Mar 31, 2021 17.91 18.50 17.91 18.31 3,453,899 +0.49(+2.75%)
Mar 30, 2021 17.12 17.90 17.12 17.82 4,091,992 +0.66(+3.85%)
Mar 29, 2021 17.34 17.73 17.10 17.16 3,541,205 -0.34(-1.94%)
Mar 26, 2021 17.31 17.58 17.05 17.50 6,114,900 +0.23(+1.33%)
Mar 25, 2021 16.65 17.34 16.50 17.27 4,277,896 +0.42(+2.49%)
Mar 24, 2021 17.11 17.55 16.81 16.85 5,466,240 -0.15(-0.88%)
Mar 23, 2021 17.74 18.12 16.86 17.00 3,427,775 -0.79(-4.44%)
Mar 22, 2021 17.73 18.01 17.43 17.79 3,514,522 +0.34(+1.95%)
Mar 19, 2021 17.37 17.84 17.18 17.45 4,974,100 +0.08(+0.46%)
Mar 18, 2021 17.79 18.09 17.33 17.37 2,907,240 -0.62(-3.45%)
Mar 17, 2021 17.90 18.13 17.54 17.99 5,566,939 -0.13(-0.72%)
Mar 16, 2021 18.44 18.53 18.03 18.12 4,430,723 -0.09(-0.49%)
Mar 15, 2021 18.20 18.23 17.87 18.21 3,259,345 +0.10(+0.55%)
Mar 12, 2021 17.96 18.14 17.91 18.11 1,939,200 -0.17(-0.93%)
Mar 11, 2021 17.89 18.45 17.77 18.28 4,623,024 +0.69(+3.92%)
Mar 10, 2021 17.34 17.77 17.21 17.59 9,133,016 +0.45(+2.60%)
Mar 09, 2021 16.76 17.51 16.76 17.14 5,471,585 +0.75(+4.54%)
Mar 08, 2021 16.78 17.22 16.38 16.40 4,998,074 -0.43(-2.55%)
Mar 05, 2021 17.54 17.74 16.00 16.83 11,121,100 -0.37(-2.15%)
Mar 04, 2021 17.84 18.29 16.89 17.20 5,861,647 -0.70(-3.91%)
Mar 03, 2021 18.33 18.61 17.84 17.90 4,988,786 -0.49(-2.66%)
Mar 02, 2021 18.88 19.05 18.37 18.39 3,627,826 -0.62(-3.26%)
Mar 01, 2021 18.70 19.03 18.64 19.01 3,118,354 +0.82(+4.51%)
Feb 26, 2021 18.20 18.54 17.71 18.19 4,672,100 +0.39(+2.19%)
Feb 25, 2021 18.68 18.69 17.78 17.80 4,920,757 -0.89(-4.76%)
Feb 24, 2021 18.38 18.81 18.14 18.69 3,215,271 +0.49(+2.69%)
Feb 23, 2021 18.17 18.48 17.42 18.20 3,778,222 -0.30(-1.62%)
Feb 22, 2021 18.76 18.98 18.46 18.50 3,958,152 -0.48(-2.53%)
Feb 19, 2021 19.24 19.41 18.95 18.98 5,169,000 -0.04(-0.21%)
Feb 18, 2021 19.22 19.52 18.83 19.02 3,920,571 -0.42(-2.16%)
Feb 17, 2021 20.00 20.00 19.18 19.44 3,839,011 -0.41(-2.07%)
Feb 16, 2021 19.78 20.03 19.59 19.85 5,838,034 +0.30(+1.53%)
Feb 12, 2021 19.01 19.85 18.99 19.55 4,577,600 +0.34(+1.77%)
Feb 11, 2021 18.86 19.28 18.58 19.21 3,973,627 +0.58(+3.11%)
Feb 10, 2021 19.32 19.46 18.38 18.63 6,968,562 -0.51(-2.66%)
Feb 09, 2021 19.60 19.76 18.92 19.14 5,620,287 -0.41(-2.10%)
Feb 08, 2021 18.90 19.84 18.75 19.55 6,437,858 +0.81(+4.32%)
Feb 05, 2021 19.09 19.24 18.70 18.74 3,607,300 -0.15(-0.79%)
Feb 04, 2021 18.55 18.94 18.34 18.89 4,170,523 +0.50(+2.72%)
Feb 03, 2021 18.54 18.90 18.23 18.39 3,896,268 -0.14(-0.76%)
Feb 02, 2021 18.64 18.72 18.07 18.53 5,383,290 +0.33(+1.81%)
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.