Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-06-18	Q	FLUX	1.64	1.64	1.5199	1.52	-0.02	29,463	176	1.38	1.58
2025-06-17	Q	FLUX	1.53	1.61	1.53	1.54		16,729	168	1.51	1.65
2025-06-16	Q	FLUX	1.51	1.64	1.51	1.54	-0.02	37,538	185	1.51	2.15
2025-06-13	Q	FLUX	1.53	1.6684	1.51	1.56	0.02	45,511	188	1.38	1.65
2025-06-12	Q	FLUX	1.62	1.68	1.52	1.545	-0.07	39,483	169	1.38	1.84
2025-06-11	Q	FLUX	1.635	1.65	1.58	1.61	0.03	38,359	177	1.55	1.84
2025-06-10	Q	FLUX	1.62	1.69	1.58	1.58	-0.02	29,673	149	1.43	2.08
2025-06-09	Q	FLUX	1.56	1.6199	1.56	1.60	0.05	13,204	182	1.50	2.10
2025-06-06	Q	FLUX	1.54	1.61	1.54	1.55	0.014	14,212	157	1.38	2.47
2025-06-05	Q	FLUX	1.5992	1.6073	1.50	1.536	-0.014	39,019	216	1.38	1.73
2025-06-04	Q	FLUX	1.54	1.60	1.50	1.55	0.03	64,077	276	1.50	1.89
2025-06-03	Q	FLUX	1.55	1.5999	1.51	1.52	-0.01	32,352	427	1.38	2.10
2025-06-02	Q	FLUX	1.55	1.60	1.52	1.53	-0.01	42,901	329	1.48	2.07
2025-05-30	Q	FLUX	1.59	1.63	1.52	1.52	-0.05	19,770	97	0.75	2.07
2025-05-29	Q	FLUX	1.5614	1.6473	1.5614	1.574	0.004	14,525	95	1.45	1.93
2025-05-28	Q	FLUX	1.61	1.6799	1.58	1.60	-0.05	18,844	95	0.383	1.80
2025-05-27	Q	FLUX	1.64	1.78	1.62	1.65	-0.06	50,430	148	0.692	1.93
2025-05-26	Q	FLUX	1.66	1.75	1.645	1.71	-0.01	0	0	1.31	1.93
2025-05-23	Q	FLUX	1.66	1.75	1.645	1.71	-0.01	23,246	138	1.31	1.93
2025-05-22	Q	FLUX	1.80	1.805	1.6646	1.72	-0.12	19,807	154	0.75	2.01
2025-05-21	Q	FLUX	1.90	1.9426	1.80	1.80	-0.15	19,778	133	1.80	2.00
2025-05-20	Q	FLUX	1.94	1.98	1.825	1.95	0.03	189,898	486	1.47	2.00
2025-05-19	Q	FLUX	1.86	1.93	1.78	1.92	0.02	101,860	551	1.72	2.09
2025-05-16	Q	FLUX	1.97	1.99	1.84	1.90		35,593	352	0.772	2.25
2025-05-15	Q	FLUX	1.85	1.96	1.8204	1.90	0.07	85,992	233	1.82	2.22
2025-05-14	Q	FLUX	1.96	2.0072	1.78	1.83	-0.16	96,149	418	1.54	2.29
2025-05-13	Q	FLUX	2.04	2.13	1.92	1.99	-0.03	46,826	301	1.95	2.10
2025-05-12	Q	FLUX	1.93	2.04	1.88	2.03	0.14	45,506	297	1.86	2.22
2025-05-09	Q	FLUX	1.88	1.9299	1.7701	1.89	-0.08	43,680	275	1.40	2.11
2025-05-08	Q	FLUX	1.885	1.98	1.83	1.97	0.06	76,629	323	1.61	1.87
2025-05-07	Q	FLUX	1.78	1.96	1.7393	1.91	0.14	50,048	223	1.72	1.92
2025-05-06	Q	FLUX	1.82	1.85	1.673	1.77		41,817	217	1.70	1.97
2025-05-05	Q	FLUX	1.75	1.88	1.7323	1.81	0.06	96,808	441	1.62	1.97
2025-05-02	Q	FLUX	1.80	1.8262	1.70	1.71	0.01	13,555	107	1.70	1.94
2025-05-01	Q	FLUX	1.70	1.8988	1.6528	1.73	0.04	33,196	178	1.33	2.44
2025-04-30	Q	FLUX	1.75	1.93	1.6689	1.69	-0.06	56,977	227	0.75	1.92
2025-04-29	Q	FLUX	1.695	1.75	1.67	1.72	0.04	13,510	80	1.33	2.44
2025-04-28	Q	FLUX	1.67	1.7292	1.65	1.70	0.005	6,985	72	1.33	2.45
2025-04-25	Q	FLUX	1.65	1.72	1.58	1.68	0.03	13,081	90	1.33	2.44
2025-04-24	Q	FLUX	1.71	1.71	1.5655	1.65	-0.05	13,803	135	0.75	1.84
2025-04-23	Q	FLUX	1.56	1.712	1.5214	1.70	0.17	47,822	263	1.49	1.66
2025-04-22	Q	FLUX	1.45	1.58	1.45	1.51	0.07	14,369	74	1.13	1.66
2025-04-21	Q	FLUX	1.45	1.45	1.38	1.44	0.04	27,679	156	1.13	2.25
2025-04-18	Q	FLUX	1.445	1.4995	1.40	1.40	0.02	0	0	0.75	2.27
2025-04-17	Q	FLUX	1.445	1.4995	1.40	1.40	0.02	15,972	98	0.75	2.27
2025-04-16	Q	FLUX	1.46	1.46	1.37	1.38	-0.11	21,348	128	1.26	2.10
2025-04-15	Q	FLUX	1.495	1.5321	1.46	1.49	0.03	10,797	103	1.13	1.69
2025-04-14	Q	FLUX	1.50	1.58	1.42	1.48	-0.02	20,764	93	1.27	1.72
2025-04-11	Q	FLUX	1.46	1.5359	1.42	1.49	-0.02	10,284	95	0.75	2.35
2025-04-10	Q	FLUX	1.54	1.58	1.44	1.51	-0.03	31,734	203	1.41	4.08
2025-04-09	Q	FLUX	1.41	1.54	1.36	1.54	0.15	43,736	195	0.6859	1.53
2025-04-08	Q	FLUX	1.46	1.50	1.369	1.39	-0.04	37,023	258	1.24	2.25
2025-04-07	Q	FLUX	1.33	1.54	1.31	1.43	-0.03	44,073	216	1.30	1.66
2025-04-04	Q	FLUX	1.46	1.60	1.40	1.46	-0.07	40,228	183	1.40	2.98
2025-04-03	Q	FLUX	1.52	1.5826	1.50	1.53	-0.10	24,720	225	1.10	1.96
2025-04-02	Q	FLUX	1.68	1.69	1.61	1.63	-0.01	33,182	302	1.06	1.59
2025-04-01	Q	FLUX	1.71	1.71	1.61	1.64	-0.08	89,170	512	1.44	1.66
2025-03-31	Q	FLUX	1.82	1.87	1.715	1.72	-0.16	41,530	290	0.75	2.44
2025-03-28	Q	FLUX	1.965	2.01	1.8021	1.88	-0.15	54,406	323	1.70	2.09
2025-03-27	Q	FLUX	1.86	2.04	1.86	2.03	0.09	41,872	143	1.76	2.01
2025-03-26	Q	FLUX	2.07	2.08	1.86	1.94	-0.13	38,990	206	1.85	1.98
2025-03-25	Q	FLUX	2.08	2.2037	2.02	2.07	-0.03	58,801	258	1.87	2.44
2025-03-24	Q	FLUX	1.97	2.135	1.9207	2.10	0.15	151,407	667	1.91	2.44
2025-03-21	Q	FLUX	1.63	2.1899	1.53	1.95	0.325	247,955	949	1.86	2.20
2025-03-20	Q	FLUX	1.65	1.7019	1.6001	1.625	0.01	32,010	224	1.47	1.65