Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fluent Inc (NQ: FLNT )

3.450 -0.520 (-13.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2022 1.270 1.290 1.240 1.290 102,887 +0.01(+0.78%)
Nov 29, 2022 1.300 1.350 1.250 1.280 38,259 -0.02(-1.54%)
Nov 28, 2022 1.380 1.389 1.260 1.300 77,345 -0.08(-5.80%)
Nov 25, 2022 1.380 1.390 1.310 1.380 37,096 -0.02(-1.43%)
Nov 23, 2022 1.390 1.440 1.360 1.400 51,634 +0.01(+0.72%)
Nov 22, 2022 1.350 1.390 1.340 1.390 36,596 +0.04(+2.96%)
Nov 21, 2022 1.330 1.350 1.290 1.350 48,858 +0.04(+3.05%)
Nov 18, 2022 1.310 1.329 1.280 1.310 24,023 +0.00(+0.00%)
Nov 17, 2022 1.320 1.340 1.280 1.310 51,273 -0.02(-1.50%)
Nov 16, 2022 1.360 1.370 1.290 1.330 46,977 -0.03(-2.21%)
Nov 15, 2022 1.330 1.380 1.315 1.360 138,070 +0.06(+4.62%)
Nov 14, 2022 1.200 1.340 1.180 1.300 179,990 +0.13(+11.11%)
Nov 11, 2022 1.160 1.230 1.160 1.170 75,855 -0.01(-0.85%)
Nov 10, 2022 1.250 1.250 1.140 1.180 176,320 +0.00(+0.00%)
Nov 09, 2022 1.230 1.230 1.140 1.180 115,949 -0.06(-4.84%)
Nov 08, 2022 1.320 1.350 1.220 1.240 86,586 -0.03(-2.36%)
Nov 07, 2022 1.220 1.300 1.220 1.270 72,677 +0.04(+3.25%)
Nov 04, 2022 1.240 1.251 1.210 1.230 40,537 +0.01(+0.82%)
Nov 03, 2022 1.200 1.240 1.190 1.220 45,708 -0.01(-0.81%)
Nov 02, 2022 1.300 1.300 1.210 1.230 71,196 -0.05(-3.91%)
Nov 01, 2022 1.280 1.300 1.260 1.280 46,361 +0.00(+0.00%)
Oct 31, 2022 1.240 1.290 1.240 1.280 34,438 +0.02(+1.59%)
Oct 28, 2022 1.230 1.265 1.230 1.260 43,278 +0.04(+3.28%)
Oct 27, 2022 1.330 1.350 1.180 1.220 47,852 -0.09(-6.87%)
Oct 26, 2022 1.247 1.340 1.242 1.310 53,465 +0.08(+6.50%)
Oct 25, 2022 1.200 1.240 1.200 1.230 57,038 +0.04(+3.36%)
Oct 24, 2022 1.200 1.210 1.180 1.190 51,677 -0.02(-1.65%)
Oct 21, 2022 1.190 1.230 1.180 1.210 40,185 +0.00(+0.00%)
Oct 20, 2022 1.220 1.250 1.200 1.210 33,654 -0.01(-0.82%)
Oct 19, 2022 1.300 1.300 1.200 1.220 72,344 -0.05(-3.94%)
Oct 18, 2022 1.280 1.320 1.270 1.270 37,480 -0.01(-0.78%)
Oct 17, 2022 1.290 1.310 1.280 1.280 34,424 +0.01(+0.79%)
Oct 14, 2022 1.310 1.320 1.240 1.270 68,843 -0.05(-3.79%)
Oct 13, 2022 1.310 1.350 1.300 1.320 32,930 -0.01(-0.75%)
Oct 12, 2022 1.370 1.370 1.313 1.330 53,292 -0.01(-0.75%)
Oct 11, 2022 1.370 1.390 1.330 1.340 42,708 +0.01(+0.75%)
Oct 10, 2022 1.372 1.385 1.310 1.330 38,512 -0.03(-2.21%)
Oct 07, 2022 1.400 1.450 1.320 1.360 47,470 -0.05(-3.55%)
Oct 06, 2022 1.480 1.509 1.300 1.410 89,762 -0.08(-5.37%)
Oct 05, 2022 1.500 1.510 1.470 1.490 32,560 -0.01(-0.67%)
Oct 04, 2022 1.410 1.501 1.410 1.500 76,726 +0.09(+6.76%)
Oct 03, 2022 1.390 1.410 1.310 1.405 56,720 +0.05(+4.07%)
Sep 30, 2022 1.280 1.360 1.270 1.350 115,439 +0.05(+3.85%)
Sep 29, 2022 1.340 1.350 1.270 1.300 53,008 -0.05(-3.70%)
Sep 28, 2022 1.330 1.350 1.330 1.350 22,162 +0.04(+3.05%)
Sep 27, 2022 1.270 1.320 1.270 1.310 47,586 +0.03(+2.34%)
Sep 26, 2022 1.290 1.350 1.260 1.280 47,429 -0.02(-1.54%)
Sep 23, 2022 1.400 1.400 1.280 1.300 131,985 -0.10(-7.14%)
Sep 22, 2022 1.420 1.425 1.398 1.400 46,858 -0.03(-2.10%)
Sep 21, 2022 1.430 1.450 1.400 1.430 44,634 +0.00(+0.00%)
Sep 20, 2022 1.450 1.450 1.390 1.430 60,233 -0.03(-2.05%)
Sep 19, 2022 1.440 1.460 1.420 1.460 29,865 +0.01(+0.69%)
Sep 16, 2022 1.460 1.510 1.390 1.450 311,469 -0.03(-2.03%)
Sep 15, 2022 1.470 1.510 1.470 1.480 53,149 +0.00(+0.00%)
Sep 14, 2022 1.540 1.540 1.430 1.480 172,025 -0.04(-2.63%)
Sep 13, 2022 1.550 1.550 1.500 1.520 44,987 -0.05(-3.49%)
Sep 12, 2022 1.540 1.580 1.490 1.575 62,919 +0.03(+2.27%)
Sep 09, 2022 1.450 1.570 1.450 1.540 76,822 +0.08(+5.48%)
Sep 08, 2022 1.500 1.530 1.440 1.460 183,202 -0.06(-3.95%)
Sep 07, 2022 1.550 1.560 1.500 1.520 100,011 -0.05(-3.18%)
Sep 06, 2022 1.600 1.624 1.520 1.570 133,792 -0.03(-1.88%)
Sep 02, 2022 1.600 1.630 1.545 1.600 108,463 +0.01(+0.63%)
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.