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

Flexsteel Inds (NQ: FLXS )

35.10 -1.31 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 30, 2005 9.782 9.985 9.747 9.831 2,292 -0.06(-0.57%)
Dec 29, 2005 9.782 10.03 9.782 9.887 1,899 -0.07(-0.70%)
Dec 28, 2005 9.957 9.957 9.957 9.957 858 +0.19(+1.93%)
Dec 27, 2005 9.747 9.824 9.747 9.768 5,295 -0.15(-1.48%)
Dec 23, 2005 9.922 9.922 9.894 9.915 1,694 -0.01(-0.07%)
Dec 22, 2005 9.761 9.922 9.761 9.922 10,746 +0.10(+1.00%)
Dec 21, 2005 9.782 9.845 9.747 9.824 29,969 -0.10(-1.06%)
Dec 20, 2005 9.740 9.929 9.740 9.929 3,934 -0.09(-0.91%)
Dec 19, 2005 9.922 10.02 9.876 10.02 5,474 +0.17(+1.70%)
Dec 16, 2005 9.936 10.13 9.852 9.852 38,283 -0.27(-2.69%)
Dec 15, 2005 9.922 10.13 9.922 10.12 2,450 -0.01(-0.07%)
Dec 14, 2005 10.13 10.13 10.13 10.13 143 +0.21(+2.11%)
Dec 13, 2005 9.922 9.922 9.922 9.922 286 -0.07(-0.70%)
Dec 12, 2005 10.13 10.13 9.992 9.992 11,277 -0.03(-0.35%)
Dec 09, 2005 10.13 10.13 10.03 10.03 1,001 +0.00(+0.00%)
Dec 08, 2005 9.999 10.03 9.887 10.03 2,388 +0.03(+0.28%)
Dec 07, 2005 10.13 10.13 9.999 9.999 539 -0.10(-1.04%)
Dec 06, 2005 10.38 10.48 9.978 10.10 7,228 +0.17(+1.76%)
Dec 05, 2005 10.13 10.13 9.852 9.929 8,226 -0.10(-0.98%)
Dec 02, 2005 10.03 10.03 10.03 10.03 186 +0.24(+2.50%)
Dec 01, 2005 9.712 9.817 9.712 9.782 1,479 +0.02(+0.21%)
Nov 30, 2005 9.712 9.761 9.712 9.761 1,001 -0.23(-2.31%)
Nov 29, 2005 9.992 9.992 9.992 9.992 3,752 +0.14(+1.42%)
Nov 28, 2005 9.852 9.852 9.852 9.852 572 +0.01(+0.07%)
Nov 25, 2005 9.845 9.845 9.845 9.845 0 +0.00(+0.00%)
Nov 23, 2005 9.475 9.845 9.475 9.845 724 +0.05(+0.50%)
Nov 22, 2005 9.796 9.852 9.796 9.796 1,288 -0.02(-0.21%)
Nov 21, 2005 9.817 9.936 9.817 9.817 1,050 +0.10(+1.08%)
Nov 18, 2005 9.789 9.789 9.712 9.712 286 -0.14(-1.42%)
Nov 17, 2005 9.852 9.852 9.852 9.852 0 +0.00(+0.00%)
Nov 16, 2005 9.803 9.852 9.796 9.852 519 -0.07(-0.70%)
Nov 15, 2005 9.880 9.936 9.796 9.922 3,676 +0.06(+0.57%)
Nov 14, 2005 10.19 10.23 9.866 9.866 3,101 -0.06(-0.56%)
Nov 11, 2005 10.06 10.06 9.922 9.922 2,322 +0.00(+0.00%)
Nov 10, 2005 9.922 9.922 9.922 9.922 0 +0.00(+0.00%)
Nov 09, 2005 10.03 10.03 9.922 9.922 3,577 -0.25(-2.47%)
Nov 08, 2005 10.01 10.17 9.999 10.17 2,151 +0.17(+1.68%)
Nov 07, 2005 10.30 10.31 10.01 10.01 1,154 -0.01(-0.07%)
Nov 04, 2005 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Nov 03, 2005 10.10 10.15 10.01 10.01 2,815 +0.01(+0.07%)
Nov 02, 2005 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Nov 01, 2005 10.08 10.08 10.01 10.01 1,717 -0.20(-1.92%)
Oct 31, 2005 10.24 10.33 10.01 10.20 9,902 +0.07(+0.69%)
Oct 28, 2005 10.05 10.38 10.05 10.13 6,096 -0.31(-3.01%)
Oct 27, 2005 10.12 10.45 10.10 10.45 20,036 +0.32(+3.17%)
Oct 26, 2005 10.12 10.12 10.12 10.12 1,293 -0.13(-1.23%)
Oct 25, 2005 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Oct 24, 2005 10.12 10.26 10.12 10.25 2,606 +0.13(+1.24%)
Oct 21, 2005 10.15 10.15 10.12 10.12 2,390 -0.07(-0.69%)
Oct 20, 2005 10.15 10.24 10.14 10.19 8,046 -0.02(-0.20%)
Oct 19, 2005 10.21 10.31 10.14 10.22 8,515 +0.03(+0.34%)
Oct 18, 2005 10.31 10.31 10.13 10.18 14,645 -0.09(-0.88%)
Oct 17, 2005 10.14 10.31 10.14 10.27 12,631 -0.04(-0.34%)
Oct 14, 2005 10.27 10.31 10.27 10.31 2,862 +0.00(+0.00%)
Oct 13, 2005 10.29 10.33 10.27 10.31 18,462 +0.00(+0.00%)
Oct 12, 2005 10.14 10.32 10.14 10.31 24,084 +0.15(+1.44%)
Oct 11, 2005 10.16 10.16 10.16 10.16 180 +0.00(+0.00%)
Oct 10, 2005 10.30 10.31 10.16 10.16 12,880 -0.15(-1.42%)
Oct 07, 2005 10.38 10.38 10.17 10.31 2,733 -0.07(-0.67%)
Oct 06, 2005 10.38 10.38 10.38 10.38 357 +0.00(+0.00%)
Oct 05, 2005 10.38 10.38 10.38 10.38 875 +0.24(+2.34%)
Oct 04, 2005 10.48 10.48 10.14 10.14 3,712 -0.34(-3.27%)
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.