Skip to main content

Flextronics Intl Ltd (NQ: FLEX )

28.63 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.79 18.93 18.53 18.58 2,260,045 -0.16(-0.85%)
Aug 30, 2021 18.81 18.93 18.72 18.74 1,748,127 +0.02(+0.11%)
Aug 27, 2021 18.25 18.84 18.24 18.72 2,095,074 +0.53(+2.91%)
Aug 26, 2021 18.25 18.41 18.12 18.19 1,558,637 -0.07(-0.38%)
Aug 25, 2021 18.00 18.37 18.00 18.26 1,763,863 +0.20(+1.11%)
Aug 24, 2021 17.81 18.19 17.21 18.06 2,285,294 +0.29(+1.63%)
Aug 23, 2021 17.78 17.95 17.60 17.77 2,910,596 +0.07(+0.40%)
Aug 20, 2021 17.54 17.74 17.50 17.70 3,131,892 +0.16(+0.91%)
Aug 19, 2021 17.48 17.66 17.42 17.54 2,866,584 -0.19(-1.07%)
Aug 18, 2021 17.80 18.18 17.73 17.73 2,754,736 -0.10(-0.56%)
Aug 17, 2021 18.16 18.27 17.80 17.83 5,562,881 -0.49(-2.67%)
Aug 16, 2021 18.21 18.39 18.12 18.32 3,772,351 +0.11(+0.60%)
Aug 13, 2021 18.05 18.29 18.00 18.21 3,330,936 +0.11(+0.61%)
Aug 12, 2021 18.18 18.23 17.98 18.10 3,179,172 -0.07(-0.39%)
Aug 11, 2021 18.17 18.18 17.95 18.17 2,493,241 +0.10(+0.55%)
Aug 10, 2021 18.00 18.25 18.00 18.07 2,663,086 +0.02(+0.11%)
Aug 09, 2021 17.98 18.17 17.84 18.05 3,968,810 +0.26(+1.46%)
Aug 06, 2021 17.57 17.96 17.54 17.79 3,606,901 +0.24(+1.37%)
Aug 05, 2021 17.75 17.96 17.52 17.55 3,341,888 -0.11(-0.62%)
Aug 04, 2021 17.64 17.75 17.45 17.66 5,051,455 -0.07(-0.39%)
Aug 03, 2021 17.91 17.91 17.46 17.73 3,063,247 -0.10(-0.56%)
Aug 02, 2021 18.10 18.50 17.82 17.83 4,023,240 -0.14(-0.78%)
Jul 30, 2021 17.43 18.02 17.43 17.97 7,500,158 +0.47(+2.69%)
Jul 29, 2021 17.40 18.00 16.60 17.50 7,966,232 +0.54(+3.18%)
Jul 28, 2021 16.44 17.14 16.44 16.96 3,692,125 +0.48(+2.91%)
Jul 27, 2021 16.64 16.84 16.26 16.48 4,811,091 -0.22(-1.32%)
Jul 26, 2021 16.60 16.80 16.59 16.70 1,925,601 +0.06(+0.36%)
Jul 23, 2021 16.13 16.70 16.13 16.64 1,935,250 +0.33(+2.02%)
Jul 22, 2021 16.47 16.52 16.28 16.31 1,612,610 -0.26(-1.57%)
Jul 21, 2021 16.38 16.64 16.18 16.57 1,819,657 +0.51(+3.18%)
Jul 20, 2021 15.70 16.21 15.68 16.06 7,696,252 +0.32(+2.03%)
Jul 19, 2021 15.89 16.04 15.51 15.74 5,044,617 -0.55(-3.38%)
Jul 16, 2021 16.83 16.91 16.29 16.29 2,235,710 -0.46(-2.75%)
Jul 15, 2021 17.04 17.12 16.70 16.75 2,007,019 -0.42(-2.45%)
Jul 14, 2021 17.38 17.61 17.14 17.17 1,772,583 -0.04(-0.23%)
Jul 13, 2021 17.31 17.36 17.11 17.21 1,799,150 -0.21(-1.21%)
Jul 12, 2021 17.36 17.53 17.29 17.42 1,246,511 +0.02(+0.11%)
Jul 09, 2021 17.13 17.46 17.13 17.40 1,396,079 +0.42(+2.47%)
Jul 08, 2021 16.95 17.19 16.60 16.98 1,860,168 -0.35(-2.02%)
Jul 07, 2021 17.35 17.53 17.08 17.33 1,412,894 +0.01(+0.06%)
Jul 06, 2021 17.89 17.89 17.16 17.32 2,084,391 -0.55(-3.08%)
Jul 02, 2021 17.87 17.98 17.65 17.87 1,657,623 +0.09(+0.51%)
Jul 01, 2021 17.90 18.00 17.66 17.78 2,134,680 -0.09(-0.50%)
Jun 30, 2021 17.98 18.02 17.70 17.87 1,773,129 -0.22(-1.22%)
Jun 29, 2021 17.99 18.16 17.81 18.09 1,613,998 +0.22(+1.23%)
Jun 28, 2021 18.00 18.19 17.76 17.87 2,261,225 -0.12(-0.67%)
Jun 25, 2021 17.65 18.04 17.54 17.99 4,179,096 +0.43(+2.45%)
Jun 24, 2021 17.22 17.61 17.22 17.56 2,080,208 +0.39(+2.27%)
Jun 23, 2021 17.20 17.35 17.15 17.17 1,638,697 +0.05(+0.29%)
Jun 22, 2021 16.97 17.17 16.80 17.12 3,385,336 -0.06(-0.35%)
Jun 21, 2021 16.91 17.25 16.85 17.18 2,441,722 +0.36(+2.14%)
Jun 18, 2021 17.15 17.40 16.79 16.82 7,765,532 -0.71(-4.05%)
Jun 17, 2021 17.65 17.79 17.20 17.53 2,886,279 -0.21(-1.18%)
Jun 16, 2021 17.90 17.98 17.57 17.74 2,562,576 -0.25(-1.39%)
Jun 15, 2021 18.23 18.29 17.93 17.99 2,088,139 -0.28(-1.53%)
Jun 14, 2021 18.44 18.54 18.16 18.27 1,689,790 -0.23(-1.24%)
Jun 11, 2021 18.69 18.73 18.44 18.50 1,715,559 -0.03(-0.16%)
Jun 10, 2021 18.27 18.61 18.24 18.53 2,348,527 +0.31(+1.70%)
Jun 09, 2021 18.58 18.59 18.21 18.22 2,096,059 -0.35(-1.88%)
Jun 08, 2021 18.87 18.87 18.48 18.57 1,819,745 -0.30(-1.59%)
Jun 07, 2021 19.07 19.07 18.82 18.87 2,405,152 -0.08(-0.42%)
Jun 04, 2021 18.77 18.95 18.62 18.95 2,930,462 +0.34(+1.83%)
Jun 03, 2021 18.31 18.74 18.31 18.61 2,443,655 +0.05(+0.27%)
Jun 02, 2021 18.40 18.58 18.28 18.56 3,461,322 +0.16(+0.87%)
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.