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

Flexsteel Inds (NQ: FLXS )

37.53 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2009 5.981 5.981 5.736 5.869 10,504 -0.00(-0.06%)
Nov 27, 2009 5.876 5.876 5.873 5.873 1,860 +0.00(+0.06%)
Nov 25, 2009 5.855 5.890 5.820 5.869 3,671 -0.12(-1.98%)
Nov 24, 2009 5.668 5.988 5.668 5.988 3,276 +0.17(+2.88%)
Nov 23, 2009 6.022 6.022 5.625 5.820 3,643 -0.03(-0.60%)
Nov 20, 2009 5.827 5.855 5.799 5.855 1,574 +0.13(+2.20%)
Nov 19, 2009 6.170 6.288 5.709 5.729 14,653 -0.35(-5.75%)
Nov 18, 2009 6.093 6.114 5.946 6.079 11,306 -0.02(-0.34%)
Nov 17, 2009 5.792 6.100 5.761 6.100 8,096 +0.34(+5.82%)
Nov 16, 2009 5.736 5.869 5.709 5.764 4,229 +0.03(+0.49%)
Nov 13, 2009 5.761 5.761 5.736 5.736 877 -0.01(-0.24%)
Nov 12, 2009 5.855 5.869 5.736 5.750 5,595 +0.01(+0.24%)
Nov 11, 2009 5.695 5.736 5.695 5.736 3,525 +0.00(+0.00%)
Nov 10, 2009 5.639 5.736 5.639 5.736 2,176 -0.01(-0.24%)
Nov 09, 2009 5.757 5.757 5.750 5.750 286 -0.07(-1.20%)
Nov 05, 2009 5.820 5.820 5.820 5.820 0 +0.13(+2.21%)
Nov 04, 2009 5.618 5.939 5.618 5.695 17,615 +0.08(+1.37%)
Nov 03, 2009 5.625 5.695 5.618 5.618 1,651 -0.01(-0.12%)
Nov 02, 2009 5.667 5.855 5.625 5.625 3,114 -0.16(-2.78%)
Oct 30, 2009 5.730 5.869 5.632 5.785 8,826 +0.09(+1.60%)
Oct 29, 2009 5.890 5.890 5.695 5.695 4,108 -0.14(-2.40%)
Oct 28, 2009 5.764 5.834 5.764 5.834 6,038 +0.04(+0.60%)
Oct 27, 2009 5.799 5.932 5.799 5.799 2,315 +0.03(+0.59%)
Oct 26, 2009 5.764 5.932 5.764 5.765 3,532 -0.12(-2.01%)
Oct 23, 2009 5.918 6.089 5.764 5.883 5,548 -0.13(-2.09%)
Oct 22, 2009 6.065 6.072 5.908 6.009 11,742 +0.01(+0.23%)
Oct 21, 2009 6.149 6.288 5.988 5.995 18,907 +0.08(+1.30%)
Oct 20, 2009 5.939 5.939 5.785 5.918 4,111 -0.02(-0.35%)
Oct 19, 2009 5.808 5.939 5.808 5.939 1,671 +0.00(+0.00%)
Oct 16, 2009 6.170 6.170 5.939 5.939 2,969 +0.00(+0.00%)
Oct 15, 2009 5.981 6.037 5.841 5.939 9,113 +0.05(+0.83%)
Oct 14, 2009 6.016 6.086 5.876 5.890 3,562 -0.09(-1.55%)
Oct 13, 2009 5.960 6.037 5.834 5.983 2,832 +0.05(+0.85%)
Oct 12, 2009 5.932 5.932 5.932 5.932 1,431 +0.11(+1.92%)
Oct 09, 2009 5.806 5.820 5.806 5.820 4,576 +0.20(+3.48%)
Oct 08, 2009 5.625 5.768 5.625 5.625 1,167 -0.01(-0.12%)
Oct 07, 2009 5.632 5.632 5.632 5.632 930 +0.00(+0.02%)
Oct 06, 2009 5.597 5.660 5.597 5.630 4,466 +0.02(+0.35%)
Oct 05, 2009 5.625 5.625 5.611 5.611 572 -0.02(-0.37%)
Oct 02, 2009 5.890 5.890 5.632 5.632 1,791 -0.24(-4.16%)
Oct 01, 2009 6.002 6.002 5.432 5.876 2,935 +0.01(+0.12%)
Sep 30, 2009 5.555 5.876 5.452 5.869 1,288 +0.14(+2.36%)
Sep 28, 2009 5.743 5.734 5.734 5.734 3,721 -0.01(-0.17%)
Sep 25, 2009 5.716 5.764 5.716 5.743 3,178 +0.00(+0.00%)
Sep 24, 2009 5.562 5.750 5.401 5.743 9,218 +0.33(+6.15%)
Sep 23, 2009 5.450 5.450 5.401 5.411 2,607 -0.09(-1.60%)
Sep 22, 2009 5.359 5.548 5.359 5.499 6,458 +0.14(+2.61%)
Sep 21, 2009 5.530 5.688 5.359 5.359 7,605 +0.00(+0.00%)
Sep 18, 2009 5.453 5.660 5.359 5.359 22,220 -0.08(-1.54%)
Sep 17, 2009 5.366 5.443 5.366 5.443 1,109 -0.23(-4.06%)
Sep 16, 2009 5.394 5.674 5.394 5.674 3,434 +0.28(+5.18%)
Sep 15, 2009 5.394 5.437 5.394 5.394 8,164 -0.00(-0.00%)
Sep 11, 2009 5.548 5.394 5.394 5.394 3,005 -0.07(-1.24%)
Sep 10, 2009 5.464 5.464 5.462 5.462 977 -0.01(-0.24%)
Sep 09, 2009 5.394 5.475 5.394 5.475 2,726 +0.06(+1.11%)
Sep 08, 2009 5.415 5.415 5.415 5.415 572 +0.01(+0.26%)
Sep 04, 2009 5.394 5.401 5.394 5.401 286 -0.04(-0.77%)
Sep 03, 2009 5.443 5.443 5.443 5.443 357 +0.00(+0.00%)
Sep 02, 2009 5.415 5.443 5.394 5.443 3,861 -0.10(-1.89%)
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.