NASDAQ, DFLI End of Day and Historical Stock Data [Dragonfly Energy Hldgs Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, DFLI:

29 Aug 2025

LAST: 0.2860	CHANGE: 0.02	OPEN: 0.3000	HIGH: 0.3017	ASK: 0.0000	VOLUME: 4.12M
LAST: 0.2860	CHG(%): 5.86	PREV: 0.3038	LOW: 0.2815	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.3000	0.3017	0.2815	0.2860	4.12M
28 Aug 25	0.3257	0.3323	0.2900	0.3038	5.97M
27 Aug 25	0.3400	0.3595	0.3237	0.3237	4.93M
26 Aug 25	0.3300	0.3716	0.3210	0.3335	9.05M
25 Aug 25	0.3200	0.3691	0.3200	0.3326	12.49M
22 Aug 25	0.2905	0.3452	0.2905	0.3326	11.21M
21 Aug 25	0.2803	0.3088	0.2760	0.2940	6.29M
20 Aug 25	0.3197	0.3250	0.2800	0.2869	11.43M
19 Aug 25	0.3399	0.3399	0.3001	0.3041	107.18M
18 Aug 25	0.2778	0.3058	0.2600	0.2810	17.89M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.32
MA10:	0.31
MA20:	0.28
MA50:	0.25
MA100:	0.36
MA200:	1.27
STO14:	23.18
RSI14:	59.39
WPR14:	-56.89
MTM14:	0.04
ROC14:	0.14
ATR:	0.05
Week High:	0.37
Week Low:	0.28
Month High:	0.44
Month Low:	0.22
Year High:	4.39
Year Low:	0.15
Volatility:	350.23

RECENT SPLITS

Date	Ratio
22 Nov 2024	1-9