Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-11-29	Q	FLUX	3.41	3.495	3.31	3.32	-0.12	34,080	279	3.01	4.01
2023-11-28	Q	FLUX	3.60	3.69	3.42	3.44	-0.14	23,120	173	1.25	4.06
2023-11-27	Q	FLUX	3.41	3.695	3.41	3.58	-0.01	46,656	347	3.24	4.23
2023-11-24	Q	FLUX	3.53	3.70	3.53	3.59	0.07	5,640	88	2.90	9.89
2023-11-23	Q	FLUX	3.59	3.73	3.4701	3.52	0.01	0	0	3.11	4.23
2023-11-22	Q	FLUX	3.59	3.73	3.4701	3.52	0.01	32,133	243	3.11	4.23
2023-11-21	Q	FLUX	3.61	3.633	3.51	3.51	-0.03	5,437	105	3.19	4.50
2023-11-20	Q	FLUX	3.51	3.6847	3.5001	3.54	-0.01	17,922	120	3.11	4.23
2023-11-17	Q	FLUX	3.65	3.67	3.4809	3.55	-0.04	18,189	165	3.11	4.23
2023-11-16	Q	FLUX	3.57	3.80	3.43	3.59	0.04	28,495	195	3.11	4.23
2023-11-15	Q	FLUX	3.71	3.90	3.55	3.55	-0.14	20,493	164	3.10	4.23
2023-11-14	Q	FLUX	3.68	3.85	3.60	3.69	0.14	27,877	290	3.11	4.20
2023-11-13	Q	FLUX	3.65	3.94	3.55	3.55	-0.10	41,927	273	3.11	4.16
2023-11-10	Q	FLUX	3.50	3.80	3.40	3.65	0.165	42,778	286	2.00	4.80
2023-11-09	Q	FLUX	3.71	3.75	3.35	3.485	-0.105	68,140	245	3.39	4.11
2023-11-08	Q	FLUX	3.51	3.66	3.50	3.59	0.14	19,798	130	3.17	4.25
2023-11-07	Q	FLUX	3.50	3.57	3.45	3.45	-0.06	11,397	126	3.11	4.08
2023-11-06	Q	FLUX	3.76	3.7644	3.46	3.51	-0.19	22,269	168	3.14	4.23
2023-11-03	Q	FLUX	3.30	3.84	3.29	3.70	0.46	53,271	426	3.19	4.23
2023-11-02	Q	FLUX	3.30	3.30	3.15	3.24	0.01	17,994	274	2.90	3.74
2023-11-01	Q	FLUX	3.25	3.28	3.13	3.23	-0.04	20,991	234	0.05	4.10
2023-10-31	Q	FLUX	3.26	3.50	3.12	3.225	-0.01	39,256	177	2.98	3.76
2023-10-30	Q	FLUX	3.36	3.375	3.21	3.2289	-0.06	7,915	99	2.79	3.88
2023-10-27	Q	FLUX	3.54	3.54	3.2501	3.30	-0.12	23,100	170	2.98	3.90
2023-10-26	Q	FLUX	3.45	3.54	3.34	3.4577	-0.02	19,659	123	2.98	3.92
2023-10-25	Q	FLUX	3.39	3.55	3.39	3.45	0.06	13,278	108	2.92	3.84
2023-10-24	Q	FLUX	3.42	3.49	3.2574	3.42	0.06	29,678	197	2.93	3.90
2023-10-23	Q	FLUX	3.06	3.40	3.051	3.36	0.25	34,484	229	2.93	3.90
2023-10-20	Q	FLUX	3.18	3.19	3.00	3.11	-0.07	167,922	350	2.75	3.47
2023-10-19	Q	FLUX	3.30	3.3754	3.13	3.18	-0.17	27,695	195	2.87	3.69
2023-10-18	Q	FLUX	3.49	3.49	3.27	3.35	-0.18	18,256	166	2.98	3.90
2023-10-17	Q	FLUX	3.51	3.68	3.50	3.53	-0.05	21,551	189	3.20	9.89
2023-10-16	Q	FLUX	3.58	3.69	3.5501	3.58	0.04	10,409	123	3.11	3.94
2023-10-13	Q	FLUX	3.76	3.76	3.51	3.54	-0.11	32,224	198	3.22	3.84
2023-10-12	Q	FLUX	3.6501	3.7791	3.62	3.65	-0.14	17,735	184	3.14	4.19
2023-10-11	Q	FLUX	3.92	3.9799	3.77	3.79	-0.12	13,846	147	3.28	4.34
2023-10-10	Q	FLUX	3.76	4.00	3.76	3.91	0.11	13,530	148	3.43	4.34
2023-10-09	Q	FLUX	3.67	3.87	3.56	3.87	0.12	32,031	214	3.30	4.23
2023-10-06	Q	FLUX	3.46	3.80	3.46	3.68	0.14	40,949	184	3.20	3.70
2023-10-05	Q	FLUX	3.47	3.6263	3.38	3.54	0.05	44,254	338	3.15	3.92
2023-10-04	Q	FLUX	3.13	3.53	2.97	3.49	0.31	117,832	864	3.11	3.71
2023-10-03	Q	FLUX	3.30	3.30	3.07	3.18	-0.12	34,962	182	2.89	3.44
2023-10-02	Q	FLUX	3.44	3.5597	3.1622	3.30	-0.14	57,625	345	2.93	3.69
2023-09-29	Q	FLUX	3.63	3.73	3.43	3.44	-0.19	41,996	264	3.10	4.04
2023-09-28	Q	FLUX	3.61	3.90	3.59	3.63		90,237	641	3.29	4.23
2023-09-27	Q	FLUX	3.62	3.90	3.60	3.63	-0.01	48,282	332	3.33	4.19
2023-09-26	Q	FLUX	3.85	3.95	3.60	3.64	-0.22	76,321	431	3.32	4.25
2023-09-25	Q	FLUX	4.05	4.05	3.80	3.86	-0.22	74,489	617	3.48	4.27
2023-09-22	Q	FLUX	4.10	4.45	3.69	4.08	-0.87	203,502	915	4.01	4.27
2023-09-21	Q	FLUX	4.31	5.00	4.30	4.95	0.59	242,203	1,035	3.90	4.14
2023-09-20	Q	FLUX	4.27	4.44	4.1658	4.36	0.28	30,076	250	3.75	4.85
2023-09-19	Q	FLUX	4.09	4.2389	4.03	4.08	-0.01	23,242	258	3.61	4.63
2023-09-18	Q	FLUX	4.10	4.23	4.01	4.09	-0.01	20,334	283	3.76	4.65
2023-09-15	Q	FLUX	4.06	4.1805	4.00	4.10	0.02	44,347	321	3.48	4.61
2023-09-14	Q	FLUX	4.06	4.2699	4.0201	4.08	0.08	16,716	182	3.66	4.64
2023-09-13	Q	FLUX	4.12	4.13	4.00	4.00	-0.11	32,929	295	3.64	4.66
2023-09-12	Q	FLUX	4.05	4.2699	4.05	4.11	0.06	14,758	356	3.66	4.64
2023-09-11	Q	FLUX	4.01	4.2807	4.01	4.05	-0.15	21,868	343	3.68	4.64
2023-09-08	Q	FLUX	4.28	4.36	4.00	4.25	-0.05	13,725	145	3.66	4.88
2023-09-07	Q	FLUX	4.13	4.3186	4.0991	4.25	0.05	11,174	287	3.66	5.23
2023-09-06	Q	FLUX	4.29	4.3352	4.0578	4.19	-0.18	26,758	236	4.21	7.25
2023-09-05	Q	FLUX	4.49	4.52	4.28	4.3259	-0.14	20,451	179	3.85	5.23
2023-09-04	Q	FLUX	4.67	4.82	4.49	4.52	-0.09	0	0	3.86	5.23
2023-09-01	Q	FLUX	4.67	4.82	4.49	4.52	-0.09	11,615	215	3.86	5.23
2023-08-31	Q	FLUX	4.86	4.95	4.53	4.61	-0.24	24,419	315	4.15	5.42