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 (%)
Jul 31, 2020 14.37 14.72 14.26 14.39 40,652 +0.00(+0.00%)
Jul 30, 2020 13.84 14.39 13.81 14.39 82,790 +0.39(+2.80%)
Jul 29, 2020 14.02 14.32 13.96 14.00 68,697 -0.05(-0.39%)
Jul 28, 2020 13.71 14.30 13.65 14.05 54,201 +0.37(+2.67%)
Jul 27, 2020 13.32 13.81 13.32 13.69 40,939 +0.30(+2.25%)
Jul 24, 2020 13.58 13.63 13.21 13.39 49,308 -0.34(-2.46%)
Jul 23, 2020 13.74 13.93 13.49 13.73 40,981 +0.05(+0.33%)
Jul 22, 2020 13.59 14.06 13.42 13.68 123,163 +0.09(+0.67%)
Jul 21, 2020 13.35 13.92 13.35 13.59 80,193 +0.27(+2.06%)
Jul 20, 2020 14.28 14.46 13.13 13.32 55,842 -0.89(-6.29%)
Jul 17, 2020 13.63 14.37 13.41 14.21 148,035 +0.55(+4.01%)
Jul 16, 2020 13.13 13.98 12.94 13.66 101,953 +0.43(+3.24%)
Jul 15, 2020 12.56 13.49 12.43 13.23 74,542 +0.92(+7.49%)
Jul 14, 2020 12.22 12.58 11.88 12.31 87,582 +0.10(+0.82%)
Jul 13, 2020 13.67 13.67 12.10 12.21 155,639 -1.49(-10.86%)
Jul 10, 2020 13.10 13.93 13.10 13.70 92,261 +0.60(+4.60%)
Jul 09, 2020 13.28 13.48 12.99 13.10 84,146 -0.18(-1.37%)
Jul 08, 2020 12.58 13.49 12.42 13.28 108,689 +0.83(+6.67%)
Jul 07, 2020 12.27 12.71 11.75 12.45 68,202 +0.12(+0.96%)
Jul 06, 2020 11.93 12.54 11.93 12.33 66,626 +0.58(+4.97%)
Jul 02, 2020 11.75 12.27 11.65 11.75 70,127 +0.09(+0.78%)
Jul 01, 2020 11.48 11.82 11.38 11.65 84,802 +0.13(+1.11%)
Jun 30, 2020 11.54 11.82 10.39 11.53 89,397 -0.09(-0.79%)
Jun 29, 2020 11.65 11.66 10.85 11.62 107,751 -0.26(-2.15%)
Jun 26, 2020 10.72 12.09 10.44 11.87 1,040,080 +1.22(+11.48%)
Jun 25, 2020 10.69 10.76 10.05 10.65 222,538 -0.07(-0.68%)
Jun 24, 2020 10.65 10.86 10.51 10.72 166,731 -0.15(-1.34%)
Jun 23, 2020 10.90 11.00 10.54 10.87 95,493 +0.05(+0.51%)
Jun 22, 2020 10.50 10.93 10.50 10.81 93,882 +0.21(+1.98%)
Jun 19, 2020 10.59 10.82 10.47 10.60 126,777 +0.16(+1.49%)
Jun 18, 2020 10.33 10.83 10.27 10.45 94,355 +0.00(+0.00%)
Jun 17, 2020 11.06 11.13 10.40 10.45 136,026 -0.78(-6.96%)
Jun 16, 2020 11.66 12.19 11.02 11.23 131,410 -0.97(-7.97%)
Jun 15, 2020 11.83 12.37 11.52 12.20 134,866 +0.33(+2.75%)
Jun 12, 2020 11.26 11.89 10.68 11.88 122,488 +1.21(+11.33%)
Jun 11, 2020 10.69 10.89 10.45 10.67 199,904 -0.33(-2.98%)
Jun 10, 2020 10.87 11.18 10.45 10.99 86,020 +0.15(+1.43%)
Jun 09, 2020 10.85 10.96 9.841 10.84 56,418 -0.29(-2.61%)
Jun 08, 2020 10.09 11.13 10.01 11.13 121,157 +1.04(+10.36%)
Jun 05, 2020 9.795 10.49 9.627 10.09 128,872 +0.57(+6.02%)
Jun 04, 2020 9.014 9.620 9.014 9.514 57,781 +0.50(+5.54%)
Jun 03, 2020 8.641 9.432 8.641 9.014 74,637 +0.42(+4.86%)
Jun 02, 2020 8.859 9.032 8.369 8.596 57,479 -0.27(-3.07%)
Jun 01, 2020 8.905 9.564 8.655 8.868 75,103 -0.15(-1.71%)
May 29, 2020 9.314 9.568 8.832 9.023 45,231 -0.33(-3.50%)
May 28, 2020 9.632 9.650 9.241 9.350 48,806 -0.15(-1.63%)
May 27, 2020 9.232 9.559 8.796 9.505 93,472 +0.33(+3.56%)
May 26, 2020 8.178 9.677 8.155 9.177 137,676 +1.12(+13.87%)
May 22, 2020 7.932 8.069 7.774 8.060 56,127 +0.15(+1.95%)
May 21, 2020 7.787 8.005 7.637 7.905 42,919 +0.12(+1.52%)
May 20, 2020 7.424 7.933 7.351 7.787 56,998 +0.50(+6.86%)
May 19, 2020 7.869 7.901 7.269 7.287 153,928 -0.69(-8.66%)
May 18, 2020 7.978 8.159 7.814 7.978 83,086 +0.23(+2.93%)
May 15, 2020 7.433 7.814 7.378 7.751 46,332 +0.33(+4.41%)
May 14, 2020 7.406 7.533 7.097 7.424 70,859 -0.15(-1.92%)
May 13, 2020 7.814 7.923 7.384 7.569 57,132 -0.20(-2.57%)
May 12, 2020 8.269 8.296 7.724 7.769 82,919 -0.50(-6.04%)
May 11, 2020 7.951 8.441 7.896 8.269 61,856 +0.17(+2.13%)
May 08, 2020 7.987 8.114 7.714 8.096 123,259 +0.58(+7.74%)
May 07, 2020 7.542 7.651 7.360 7.515 99,461 +0.01(+0.12%)
May 06, 2020 7.605 7.724 7.478 7.505 92,083 -0.01(-0.12%)
May 05, 2020 7.996 7.996 7.469 7.515 74,920 -0.31(-3.95%)
May 04, 2020 7.996 8.087 7.724 7.824 86,974 -0.27(-3.37%)
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.