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

Flexsteel Inds (NQ: FLXS )

37.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2010 10.47 10.47 9.672 9.819 17,979 -0.65(-6.23%)
Apr 29, 2010 10.80 10.80 10.47 10.47 9,317 -0.19(-1.77%)
Apr 28, 2010 10.59 11.00 10.55 10.66 15,144 -0.13(-1.23%)
Apr 27, 2010 10.79 10.79 10.54 10.79 12,220 -0.03(-0.26%)
Apr 26, 2010 10.86 10.88 10.71 10.82 51,255 -0.01(-0.05%)
Apr 23, 2010 10.93 10.93 10.74 10.83 16,181 -0.00(-0.01%)
Apr 22, 2010 10.76 11.03 10.67 10.83 30,083 +0.04(+0.39%)
Apr 21, 2010 10.97 11.03 10.54 10.79 34,383 -0.03(-0.26%)
Apr 20, 2010 10.70 10.86 10.58 10.81 26,922 +0.18(+1.71%)
Apr 19, 2010 10.75 10.75 10.52 10.63 9,585 -0.09(-0.85%)
Apr 16, 2010 10.79 10.79 10.26 10.72 33,109 -0.07(-0.68%)
Apr 15, 2010 10.81 10.82 10.65 10.80 9,900 +0.03(+0.29%)
Apr 14, 2010 10.82 10.85 10.65 10.77 53,349 -0.06(-0.58%)
Apr 13, 2010 10.78 10.83 10.51 10.83 29,431 +0.00(+0.00%)
Apr 12, 2010 10.62 10.83 10.62 10.83 22,498 +0.26(+2.45%)
Apr 09, 2010 10.55 10.72 10.44 10.57 26,013 +0.09(+0.87%)
Apr 08, 2010 10.25 10.60 10.00 10.48 38,568 +0.22(+2.19%)
Apr 07, 2010 9.805 10.25 9.784 10.25 43,840 +0.48(+4.95%)
Apr 06, 2010 9.637 9.770 9.637 9.770 18,027 +0.05(+0.50%)
Apr 05, 2010 9.532 9.721 9.328 9.721 25,817 +0.19(+1.99%)
Apr 01, 2010 9.363 9.532 9.532 9.532 33,245 +0.01(+0.07%)
Mar 31, 2010 8.992 9.525 8.971 9.525 37,906 +0.47(+5.19%)
Mar 30, 2010 9.293 9.370 8.985 9.055 28,107 -0.30(-3.22%)
Mar 29, 2010 9.539 9.616 9.258 9.356 89,166 -0.60(-5.99%)
Mar 26, 2010 10.81 10.81 9.882 9.952 90,122 -0.82(-7.61%)
Mar 25, 2010 10.93 11.03 10.75 10.77 35,028 -0.33(-2.97%)
Mar 24, 2010 11.21 11.21 10.98 11.10 6,146 -0.15(-1.31%)
Mar 23, 2010 11.32 11.32 11.00 11.25 13,776 -0.11(-0.93%)
Mar 22, 2010 11.21 11.42 10.93 11.35 56,687 -0.08(-0.74%)
Mar 19, 2010 11.25 11.44 11.12 11.44 18,858 +0.05(+0.43%)
Mar 18, 2010 11.51 11.51 11.22 11.39 16,505 -0.06(-0.55%)
Mar 17, 2010 11.47 11.47 11.04 11.45 41,929 +0.17(+1.49%)
Mar 16, 2010 11.17 11.53 11.17 11.28 36,486 +0.12(+1.06%)
Mar 15, 2010 11.17 11.37 11.07 11.17 62,617 +0.05(+0.44%)
Mar 12, 2010 11.00 11.12 10.85 11.12 10,947 +0.22(+1.99%)
Mar 11, 2010 10.93 11.07 10.81 10.90 15,664 -0.02(-0.19%)
Mar 10, 2010 11.03 11.18 10.77 10.92 31,463 -0.01(-0.13%)
Mar 09, 2010 11.17 11.17 10.83 10.93 24,678 +0.17(+1.62%)
Mar 08, 2010 10.45 11.40 10.26 10.76 80,753 +1.39(+14.84%)
Mar 05, 2010 9.125 9.440 9.125 9.370 21,001 +0.29(+3.23%)
Mar 04, 2010 9.405 9.433 8.930 9.076 16,513 -0.20(-2.11%)
Mar 03, 2010 8.992 9.433 8.992 9.272 14,147 +0.37(+4.16%)
Mar 02, 2010 8.392 9.013 8.392 8.902 29,836 +0.50(+5.90%)
Mar 01, 2010 8.385 8.419 8.252 8.406 7,595 +0.14(+1.69%)
Feb 26, 2010 8.385 8.385 8.231 8.266 3,713 -0.11(-1.33%)
Feb 25, 2010 8.350 8.378 8.350 8.378 304 +0.13(+1.61%)
Feb 24, 2010 8.130 8.259 8.105 8.245 2,036 +0.20(+2.52%)
Feb 23, 2010 7.951 8.290 7.944 8.042 2,714 -0.20(-2.42%)
Feb 22, 2010 8.224 8.385 8.224 8.241 3,434 +0.10(+1.24%)
Feb 19, 2010 8.147 8.378 8.035 8.140 20,662 +0.17(+2.10%)
Feb 18, 2010 8.245 8.245 7.972 7.972 1,026 -0.27(-3.30%)
Feb 17, 2010 7.930 8.245 7.930 8.245 9,885 +0.37(+4.70%)
Feb 16, 2010 7.896 7.965 7.868 7.875 10,628 -0.02(-0.27%)
Feb 12, 2010 7.896 7.896 7.896 7.896 1,144 +0.00(+0.00%)
Feb 11, 2010 7.916 7.916 7.896 7.896 1,431 -0.07(-0.83%)
Feb 10, 2010 8.077 8.091 7.962 7.962 572 +0.09(+1.11%)
Feb 09, 2010 7.930 8.046 7.826 7.875 18,249 -0.17(-2.13%)
Feb 08, 2010 7.965 8.046 7.892 8.046 904 +0.14(+1.81%)
Feb 05, 2010 8.119 8.210 7.896 7.902 12,289 -0.21(-2.58%)
Feb 04, 2010 7.826 8.140 7.826 8.112 7,389 +0.29(+3.66%)
Feb 03, 2010 7.826 7.826 7.826 7.826 729 -0.15(-1.93%)
Feb 02, 2010 7.916 7.979 7.861 7.979 2,380 +0.11(+1.42%)
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.