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

Fluent Inc (NQ: FLNT )

3.500 +0.050 (+1.45%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 17, 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 (%)
Jan 31, 2020 2.850 2.876 2.690 2.710 289,300 -0.14(-4.91%)
Jan 30, 2020 2.670 2.870 2.640 2.850 270,342 +0.18(+6.74%)
Jan 29, 2020 2.670 2.700 2.620 2.670 145,821 -0.02(-0.74%)
Jan 28, 2020 2.590 2.730 2.590 2.690 151,641 +0.08(+3.07%)
Jan 27, 2020 2.670 2.700 2.570 2.610 214,204 -0.12(-4.40%)
Jan 24, 2020 2.770 2.858 2.695 2.730 276,200 -0.12(-4.21%)
Jan 23, 2020 2.840 2.890 2.680 2.850 362,112 -0.02(-0.70%)
Jan 22, 2020 2.760 2.890 2.730 2.870 335,175 +0.07(+2.50%)
Jan 21, 2020 2.920 2.950 2.790 2.800 436,724 -0.15(-5.08%)
Jan 17, 2020 3.320 3.400 2.880 2.950 1,098,500 -0.35(-10.61%)
Jan 16, 2020 3.000 3.380 2.820 3.300 1,662,423 +0.22(+7.14%)
Jan 15, 2020 2.980 3.900 2.900 3.080 15,178,287 +0.89(+40.64%)
Jan 14, 2020 2.250 2.330 2.170 2.190 658,584 -0.10(-4.37%)
Jan 13, 2020 2.280 2.370 2.270 2.290 171,754 +0.02(+0.88%)
Jan 10, 2020 2.350 2.370 2.240 2.270 219,300 -0.08(-3.40%)
Jan 09, 2020 2.240 2.380 2.240 2.350 226,137 +0.12(+5.15%)
Jan 08, 2020 2.450 2.450 2.220 2.235 325,481 -0.24(-9.51%)
Jan 07, 2020 2.410 2.530 2.410 2.470 160,111 +0.06(+2.49%)
Jan 06, 2020 2.400 2.605 2.400 2.410 339,167 -0.10(-3.98%)
Jan 03, 2020 2.420 2.540 2.420 2.510 166,900 +0.03(+1.21%)
Jan 02, 2020 2.570 2.570 2.410 2.480 224,794 -0.02(-0.80%)
Dec 31, 2019 2.380 2.520 2.356 2.500 156,400 +0.10(+4.17%)
Dec 30, 2019 2.390 2.430 2.260 2.400 331,386 +0.01(+0.42%)
Dec 27, 2019 2.480 2.520 2.350 2.390 231,000 -0.10(-4.02%)
Dec 26, 2019 2.460 2.550 2.430 2.490 121,862 +0.03(+1.22%)
Dec 24, 2019 2.470 2.515 2.440 2.460 94,700 -0.06(-2.19%)
Dec 23, 2019 2.500 2.520 2.300 2.515 333,760 +0.02(+0.60%)
Dec 20, 2019 2.600 2.600 2.480 2.500 324,900 -0.06(-2.34%)
Dec 19, 2019 2.750 2.900 2.485 2.560 987,552 -0.19(-6.91%)
Dec 18, 2019 2.250 2.790 2.230 2.750 903,991 +0.52(+23.32%)
Dec 17, 2019 2.220 2.240 2.130 2.230 263,406 +0.04(+1.83%)
Dec 16, 2019 2.130 2.220 2.130 2.190 363,582 +0.08(+3.79%)
Dec 13, 2019 2.050 2.139 2.040 2.110 372,900 +0.05(+2.43%)
Dec 12, 2019 2.100 2.170 2.060 2.060 357,985 +0.00(+0.00%)
Dec 11, 2019 2.310 2.456 2.050 2.060 573,495 -0.30(-12.71%)
Dec 10, 2019 2.150 2.396 2.100 2.360 564,416 +0.25(+11.85%)
Dec 09, 2019 2.020 2.120 2.000 2.110 360,957 +0.09(+4.46%)
Dec 06, 2019 1.790 2.060 1.790 2.020 402,100 +0.24(+13.48%)
Dec 05, 2019 1.710 1.870 1.705 1.780 284,362 +0.08(+4.71%)
Dec 04, 2019 1.720 1.765 1.690 1.700 205,688 +0.02(+1.19%)
Dec 03, 2019 1.600 1.720 1.570 1.680 284,511 +0.11(+7.01%)
Dec 02, 2019 1.650 1.680 1.560 1.570 168,633 -0.07(-4.27%)
Nov 29, 2019 1.700 1.740 1.630 1.640 142,000 -0.06(-3.53%)
Nov 27, 2019 1.630 1.720 1.580 1.700 345,700 +0.07(+4.29%)
Nov 26, 2019 1.580 1.670 1.550 1.630 780,638 +0.00(+0.00%)
Nov 25, 2019 1.710 1.805 1.620 1.630 568,619 -0.07(-4.12%)
Nov 22, 2019 1.650 1.730 1.650 1.700 335,100 +0.06(+3.66%)
Nov 21, 2019 1.740 1.745 1.570 1.640 548,251 -0.06(-3.53%)
Nov 20, 2019 1.590 1.780 1.537 1.700 1,050,210 +0.28(+19.72%)
Nov 19, 2019 1.340 1.520 1.260 1.420 538,273 +0.11(+8.40%)
Nov 18, 2019 1.480 1.480 1.300 1.310 336,663 -0.12(-8.39%)
Nov 15, 2019 1.530 1.540 1.340 1.430 650,400 -0.13(-8.33%)
Nov 14, 2019 1.650 1.706 1.550 1.560 551,475 -0.14(-8.24%)
Nov 13, 2019 1.730 1.770 1.650 1.700 519,543 +0.02(+1.19%)
Nov 12, 2019 1.700 1.930 1.500 1.680 1,880,228 -0.86(-33.86%)
Nov 11, 2019 2.420 2.550 2.390 2.540 246,999 +0.11(+4.53%)
Nov 08, 2019 2.390 2.440 2.340 2.430 152,700 +0.04(+1.67%)
Nov 07, 2019 2.410 2.450 2.300 2.390 228,640 -0.01(-0.42%)
Nov 06, 2019 2.500 2.520 2.365 2.400 148,973 -0.12(-4.76%)
Nov 05, 2019 2.510 2.540 2.470 2.520 150,764 +0.02(+0.80%)
Nov 04, 2019 2.390 2.510 2.390 2.500 233,696 +0.16(+6.84%)
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.