Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fluence Energy Inc Cl A (NQ: FLNC )

25.13 -0.52 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2022 8.600 9.660 8.550 9.480 1,221,460 +0.59(+6.64%)
Jun 29, 2022 9.540 9.540 8.715 8.890 1,512,467 -0.49(-5.22%)
Jun 28, 2022 9.310 9.800 9.180 9.380 1,055,498 +0.21(+2.29%)
Jun 27, 2022 9.340 9.420 8.820 9.170 1,557,445 -0.02(-0.22%)
Jun 24, 2022 10.02 10.46 9.160 9.190 4,877,052 -0.76(-7.64%)
Jun 23, 2022 9.760 10.20 9.525 9.950 789,725 +0.35(+3.65%)
Jun 22, 2022 9.400 9.890 9.370 9.600 767,312 -0.18(-1.84%)
Jun 21, 2022 9.530 10.28 9.510 9.780 1,235,932 +0.52(+5.62%)
Jun 17, 2022 8.480 9.520 8.480 9.260 1,276,742 +0.89(+10.63%)
Jun 16, 2022 8.940 9.080 8.120 8.370 1,337,282 -0.95(-10.19%)
Jun 15, 2022 8.620 9.523 8.550 9.320 1,029,825 +0.78(+9.13%)
Jun 14, 2022 8.800 9.200 8.410 8.540 1,007,733 -0.24(-2.73%)
Jun 13, 2022 8.800 9.020 8.470 8.780 1,063,733 -0.56(-6.00%)
Jun 10, 2022 9.350 9.725 9.160 9.340 743,888 -0.36(-3.71%)
Jun 09, 2022 10.33 10.59 9.670 9.700 939,593 -0.70(-6.73%)
Jun 08, 2022 10.61 10.95 10.13 10.40 1,348,278 +0.00(+0.00%)
Jun 07, 2022 11.13 11.49 9.820 10.40 2,974,606 -1.07(-9.33%)
Jun 06, 2022 11.78 12.66 11.33 11.47 1,676,634 +0.67(+6.20%)
Jun 03, 2022 10.12 10.82 10.05 10.80 888,875 +0.60(+5.88%)
Jun 02, 2022 9.760 10.33 9.750 10.20 1,054,034 +0.45(+4.62%)
Jun 01, 2022 9.830 10.48 9.700 9.750 974,036 -0.05(-0.51%)
May 31, 2022 10.14 10.36 9.600 9.800 1,093,953 -0.19(-1.90%)
May 27, 2022 9.490 10.00 9.480 9.990 829,275 +0.63(+6.73%)
May 26, 2022 9.470 9.880 9.300 9.360 1,058,242 -0.10(-1.06%)
May 25, 2022 8.460 9.545 8.430 9.460 889,678 +0.90(+10.51%)
May 24, 2022 9.020 9.100 8.480 8.560 1,000,943 -0.73(-7.86%)
May 23, 2022 9.050 9.300 8.470 9.290 915,487 +0.34(+3.80%)
May 20, 2022 9.680 9.680 8.440 8.950 1,836,037 -0.17(-1.86%)
May 19, 2022 8.120 9.310 8.120 9.120 1,670,726 +1.02(+12.59%)
May 18, 2022 8.220 8.920 8.030 8.100 1,250,314 -0.52(-6.03%)
May 17, 2022 8.020 8.730 7.950 8.620 1,328,094 +0.96(+12.53%)
May 16, 2022 7.220 7.850 7.050 7.660 1,815,998 +0.36(+4.93%)
May 13, 2022 6.550 7.520 6.390 7.300 3,318,170 +0.99(+15.69%)
May 12, 2022 7.100 7.200 4.960 6.310 6,999,292 -0.78(-11.00%)
May 11, 2022 8.160 8.160 7.050 7.090 1,811,178 -1.15(-13.96%)
May 10, 2022 9.250 9.615 7.771 8.240 1,885,968 -0.71(-7.93%)
May 09, 2022 9.980 10.20 8.880 8.950 1,427,168 -1.44(-13.86%)
May 06, 2022 10.05 10.52 9.510 10.39 1,180,005 +0.31(+3.08%)
May 05, 2022 10.84 10.90 9.850 10.08 1,097,922 -0.78(-7.18%)
May 04, 2022 10.06 10.91 9.770 10.86 1,452,185 +1.13(+11.61%)
May 03, 2022 9.320 10.06 9.200 9.730 1,062,653 +0.37(+3.95%)
May 02, 2022 9.260 9.490 8.810 9.360 923,269 +0.19(+2.07%)
Apr 29, 2022 9.420 9.970 9.170 9.170 934,216 -0.28(-2.96%)
Apr 28, 2022 9.310 9.580 8.590 9.450 2,519,823 +0.35(+3.85%)
Apr 27, 2022 8.920 9.310 8.840 9.100 1,440,222 +0.23(+2.59%)
Apr 26, 2022 9.480 9.660 8.820 8.870 1,543,465 -0.61(-6.43%)
Apr 25, 2022 9.100 9.602 8.950 9.480 1,281,112 +0.09(+0.96%)
Apr 22, 2022 9.340 9.675 9.110 9.390 1,111,080 +0.01(+0.11%)
Apr 21, 2022 10.24 10.38 9.170 9.380 1,586,645 -0.73(-7.22%)
Apr 20, 2022 10.92 10.94 10.09 10.11 1,073,036 -0.69(-6.39%)
Apr 19, 2022 10.01 10.97 10.00 10.80 1,155,446 +0.71(+7.04%)
Apr 18, 2022 10.08 10.13 9.650 10.09 1,013,658 +0.02(+0.20%)
Apr 14, 2022 10.67 11.02 10.04 10.07 1,456,994 -0.60(-5.62%)
Apr 13, 2022 10.23 10.70 9.720 10.67 1,972,846 +0.43(+4.20%)
Apr 12, 2022 10.95 11.16 10.03 10.24 2,005,201 -0.35(-3.31%)
Apr 11, 2022 11.16 11.22 10.38 10.59 3,573,124 -0.95(-8.23%)
Apr 08, 2022 12.04 12.26 11.49 11.54 2,195,707 -0.61(-5.02%)
Apr 07, 2022 11.99 12.34 11.58 12.15 1,220,128 +0.01(+0.08%)
Apr 06, 2022 12.77 12.84 11.80 12.14 2,025,672 -1.00(-7.61%)
Apr 05, 2022 14.57 15.17 13.06 13.14 2,903,401 -1.30(-9.00%)
Apr 04, 2022 13.79 14.49 13.68 14.44 2,132,492 +0.82(+6.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.