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

Flexsteel Inds (NQ: FLXS )

34.70 -0.40 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2007 9.999 10.13 9.807 9.852 2,629 -0.15(-1.47%)
Oct 30, 2007 10.12 10.12 9.880 9.999 3,599 -0.12(-1.17%)
Oct 29, 2007 10.31 10.31 9.901 10.12 3,523 -0.03(-0.34%)
Oct 26, 2007 9.817 10.15 9.817 10.15 1,147 -0.01(-0.07%)
Oct 25, 2007 9.782 10.16 9.433 10.16 19,313 +0.22(+2.18%)
Oct 24, 2007 10.24 10.24 9.817 9.943 9,451 -0.32(-3.13%)
Oct 23, 2007 10.20 10.31 10.20 10.26 8,997 -0.04(-0.41%)
Oct 22, 2007 10.31 10.38 10.15 10.31 11,306 -0.06(-0.61%)
Oct 19, 2007 9.922 10.37 9.922 10.37 12,512 +0.49(+4.95%)
Oct 18, 2007 9.915 9.921 9.852 9.880 2,222 -0.03(-0.35%)
Oct 17, 2007 9.929 9.999 9.915 9.915 14,213 -0.01(-0.14%)
Oct 16, 2007 10.06 10.06 9.929 9.929 12,186 -0.03(-0.28%)
Oct 15, 2007 10.08 10.08 9.936 9.957 8,169 +0.02(+0.17%)
Oct 12, 2007 9.936 9.992 9.929 9.940 3,821 -0.02(-0.17%)
Oct 11, 2007 10.08 10.08 9.929 9.957 4,210 -0.00(-0.00%)
Oct 10, 2007 9.964 9.990 9.957 9.957 1,788 +0.01(+0.06%)
Oct 09, 2007 9.957 9.957 9.929 9.951 7,034 +0.02(+0.23%)
Oct 08, 2007 9.929 9.929 9.929 9.929 231 -0.03(-0.28%)
Oct 05, 2007 9.922 9.957 9.922 9.957 1,509 +0.02(+0.16%)
Oct 04, 2007 9.859 10.02 9.859 9.940 6,219 -0.00(-0.04%)
Oct 03, 2007 10.05 10.05 9.909 9.944 11,011 -0.10(-1.03%)
Oct 02, 2007 10.10 10.13 10.05 10.05 8,069 +0.01(+0.14%)
Oct 01, 2007 9.852 10.13 9.852 10.03 8,867 +0.19(+1.92%)
Sep 28, 2007 9.655 9.845 9.655 9.845 2,933 -0.04(-0.42%)
Sep 27, 2007 9.887 9.887 9.733 9.887 1,860 -0.15(-1.46%)
Sep 26, 2007 9.999 10.03 9.999 10.03 715 -0.03(-0.28%)
Sep 25, 2007 10.13 10.13 9.936 10.06 7,031 -0.08(-0.76%)
Sep 24, 2007 10.16 10.16 10.02 10.14 4,737 +0.10(+1.04%)
Sep 21, 2007 10.03 10.03 10.03 10.03 429 +0.10(+1.06%)
Sep 20, 2007 9.922 10.01 9.922 9.929 3,579 +0.02(+0.21%)
Sep 19, 2007 9.908 9.922 9.908 9.908 1,451 +0.09(+0.93%)
Sep 18, 2007 9.782 9.824 9.754 9.817 3,795 +0.05(+0.47%)
Sep 17, 2007 9.768 9.775 9.768 9.771 2,000 -0.00(-0.01%)
Sep 14, 2007 9.782 9.782 9.761 9.772 2,554 +0.06(+0.61%)
Sep 13, 2007 9.901 9.901 9.712 9.712 1,538 -0.20(-1.97%)
Sep 12, 2007 9.971 9.971 9.908 9.908 930 +0.06(+0.64%)
Sep 11, 2007 9.908 9.992 9.712 9.845 4,034 -0.29(-2.83%)
Sep 10, 2007 10.20 10.20 10.13 10.13 930 +0.06(+0.55%)
Sep 07, 2007 10.24 10.24 10.08 10.08 3,361 +0.08(+0.77%)
Sep 06, 2007 10.09 10.09 9.999 9.999 715 -0.08(-0.83%)
Sep 05, 2007 10.27 10.27 10.08 10.08 363 -0.06(-0.62%)
Sep 04, 2007 9.922 10.27 9.880 10.15 30,722 +0.21(+2.09%)
Aug 31, 2007 9.943 9.943 9.938 9.938 715 +0.22(+2.25%)
Aug 30, 2007 9.712 9.929 9.712 9.719 5,180 -0.12(-1.21%)
Aug 29, 2007 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 28, 2007 9.864 9.929 9.838 9.838 2,312 -0.09(-0.88%)
Aug 27, 2007 9.925 9.925 9.925 9.925 286 -0.01(-0.10%)
Aug 24, 2007 9.950 9.950 9.747 9.936 1,645 -0.01(-0.07%)
Aug 23, 2007 9.957 10.12 9.894 9.943 9,517 +0.18(+1.86%)
Aug 22, 2007 9.677 9.761 9.677 9.761 3,536 +0.01(+0.14%)
Aug 21, 2007 9.782 9.782 9.740 9.747 5,417 +0.00(+0.00%)
Aug 20, 2007 9.775 9.775 9.642 9.747 1,352 +0.18(+1.90%)
Aug 17, 2007 9.600 9.768 9.223 9.565 2,719 +0.17(+1.86%)
Aug 16, 2007 9.153 9.496 9.076 9.391 1,466 +0.11(+1.20%)
Aug 15, 2007 9.279 9.279 9.167 9.279 6,317 +0.01(+0.08%)
Aug 14, 2007 9.153 9.279 9.153 9.272 2,483 +0.19(+2.08%)
Aug 13, 2007 9.083 9.167 9.083 9.083 1,640 +0.06(+0.62%)
Aug 10, 2007 9.125 9.125 9.027 9.027 32,744 -0.10(-1.07%)
Aug 09, 2007 9.097 9.125 9.083 9.125 2,714 -0.41(-4.32%)
Aug 08, 2007 9.314 9.677 9.097 9.537 7,022 -0.20(-2.01%)
Aug 07, 2007 9.642 9.733 9.642 9.733 2,862 +0.02(+0.22%)
Aug 06, 2007 9.709 9.712 9.642 9.712 5,668 -0.01(-0.12%)
Aug 03, 2007 9.724 9.733 9.712 9.724 1,488 +0.05(+0.49%)
Aug 02, 2007 9.684 9.691 9.677 9.677 1,860 -0.37(-3.69%)
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.