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

Flexsteel Inds (NQ: FLXS )

39.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
May 01, 2020 8.669 8.796 7.878 8.096 69,993 -0.63(-7.19%)
Apr 30, 2020 8.532 8.932 8.532 8.723 72,920 +0.05(+0.63%)
Apr 29, 2020 8.178 8.896 8.178 8.669 86,266 +0.47(+5.76%)
Apr 28, 2020 8.332 8.414 8.192 8.196 44,551 +0.10(+1.23%)
Apr 27, 2020 7.714 8.251 7.705 8.096 64,988 +0.45(+5.82%)
Apr 24, 2020 7.542 7.733 7.493 7.651 59,758 +0.13(+1.69%)
Apr 23, 2020 7.923 8.140 7.496 7.524 55,638 -0.44(-5.48%)
Apr 22, 2020 8.114 8.223 7.914 7.960 24,804 -0.12(-1.46%)
Apr 21, 2020 8.014 8.223 7.914 8.078 26,690 +0.06(+0.79%)
Apr 20, 2020 8.251 8.260 7.605 8.014 55,746 -0.26(-3.18%)
Apr 17, 2020 8.223 8.620 8.051 8.278 41,820 +0.16(+2.02%)
Apr 16, 2020 8.269 8.387 7.832 8.114 70,956 +0.07(+0.90%)
Apr 15, 2020 8.605 9.014 7.960 8.042 67,524 -0.55(-6.35%)
Apr 14, 2020 8.650 8.941 8.414 8.587 69,732 +0.08(+0.96%)
Apr 13, 2020 8.887 8.887 8.423 8.505 33,231 -0.38(-4.29%)
Apr 09, 2020 8.947 9.188 8.687 8.887 50,624 +0.23(+2.62%)
Apr 08, 2020 8.859 9.486 8.532 8.659 44,082 -0.17(-1.95%)
Apr 07, 2020 9.532 9.750 8.632 8.832 43,158 -0.23(-2.51%)
Apr 06, 2020 9.468 9.877 8.968 9.059 36,751 +0.22(+2.47%)
Apr 03, 2020 9.368 9.468 8.578 8.841 50,844 -0.70(-7.33%)
Apr 02, 2020 9.132 9.795 8.914 9.541 32,582 +0.41(+4.48%)
Apr 01, 2020 9.614 9.768 8.950 9.132 44,828 -0.83(-8.30%)
Mar 31, 2020 9.604 10.36 9.268 9.959 44,039 +0.05(+0.46%)
Mar 30, 2020 10.18 10.82 9.804 9.913 29,066 -0.27(-2.68%)
Mar 27, 2020 10.91 11.06 10.19 10.19 25,202 -1.01(-9.01%)
Mar 26, 2020 10.82 11.20 10.60 11.19 43,326 +0.58(+5.48%)
Mar 25, 2020 11.19 11.29 10.42 10.61 33,379 -0.45(-4.03%)
Mar 24, 2020 10.96 11.18 10.27 11.06 40,736 +0.61(+5.83%)
Mar 23, 2020 10.39 10.79 9.614 10.45 54,255 -0.08(-0.78%)
Mar 20, 2020 9.977 10.53 9.368 10.53 50,074 +0.49(+4.89%)
Mar 19, 2020 9.568 11.81 9.296 10.04 63,301 +0.52(+5.44%)
Mar 18, 2020 10.29 10.68 9.336 9.523 51,774 -1.07(-10.08%)
Mar 17, 2020 9.968 10.66 9.184 10.59 53,184 +0.57(+5.68%)
Mar 16, 2020 9.540 10.02 8.909 10.02 46,271 -0.01(-0.09%)
Mar 13, 2020 10.35 11.06 9.843 10.03 37,304 +0.17(+1.72%)
Mar 12, 2020 10.39 10.73 9.629 9.861 70,643 -0.93(-8.58%)
Mar 11, 2020 10.90 11.36 10.72 10.79 26,540 -0.37(-3.35%)
Mar 10, 2020 11.11 11.28 10.53 11.16 41,162 +0.24(+2.20%)
Mar 09, 2020 11.12 11.34 10.89 10.92 41,120 -0.77(-6.62%)
Mar 06, 2020 11.47 11.87 11.47 11.69 36,068 +0.07(+0.61%)
Mar 05, 2020 12.70 12.98 11.59 11.62 50,806 -1.09(-8.61%)
Mar 04, 2020 12.90 12.90 11.88 12.72 48,738 +0.12(+0.99%)
Mar 03, 2020 12.22 13.03 11.92 12.59 49,929 +0.29(+2.39%)
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.