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

Fluent Inc (NQ: FLNT )

3.570 +0.120 (+3.48%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2019 2.970 3.020 2.920 2.980 231,200 +0.03(+1.02%)
Aug 29, 2019 2.980 3.000 2.950 2.950 165,330 +0.01(+0.34%)
Aug 28, 2019 2.960 2.980 2.880 2.940 214,666 -0.02(-0.68%)
Aug 27, 2019 2.990 3.130 2.900 2.960 319,421 +0.04(+1.37%)
Aug 26, 2019 2.950 3.060 2.890 2.920 344,411 +0.01(+0.34%)
Aug 23, 2019 2.990 3.080 2.900 2.910 334,100 -0.05(-1.69%)
Aug 22, 2019 3.150 3.160 2.950 2.960 264,953 -0.19(-6.03%)
Aug 21, 2019 3.090 3.200 3.050 3.150 213,096 +0.09(+2.94%)
Aug 20, 2019 2.990 3.110 2.975 3.060 257,730 +0.07(+2.34%)
Aug 19, 2019 3.020 3.080 2.990 2.990 207,110 +0.00(+0.00%)
Aug 16, 2019 3.090 3.100 2.931 2.990 484,700 -0.10(-3.24%)
Aug 15, 2019 3.150 3.160 3.070 3.090 359,497 -0.02(-0.64%)
Aug 14, 2019 3.240 3.243 3.010 3.110 584,080 -0.08(-2.51%)
Aug 13, 2019 2.940 3.340 2.920 3.190 927,042 +0.18(+5.98%)
Aug 12, 2019 3.110 3.120 2.800 3.010 504,646 -0.05(-1.63%)
Aug 09, 2019 4.730 4.740 2.730 3.060 2,082,600 -1.86(-37.80%)
Aug 08, 2019 4.740 5.140 4.740 4.920 350,275 +0.24(+5.13%)
Aug 07, 2019 4.670 4.800 4.640 4.680 196,399 -0.09(-1.89%)
Aug 06, 2019 4.560 4.800 4.560 4.770 316,463 +0.28(+6.24%)
Aug 05, 2019 4.780 4.810 4.470 4.490 525,022 -0.36(-7.42%)
Aug 02, 2019 5.020 5.085 4.820 4.850 237,500 -0.18(-3.58%)
Aug 01, 2019 5.190 5.260 4.940 5.030 318,164 -0.17(-3.27%)
Jul 31, 2019 5.560 5.600 5.050 5.200 337,453 -0.34(-6.22%)
Jul 30, 2019 5.350 5.620 5.325 5.545 302,148 +0.17(+3.26%)
Jul 29, 2019 5.450 5.520 5.337 5.370 150,346 -0.12(-2.19%)
Jul 26, 2019 5.440 5.560 5.410 5.490 178,300 +0.07(+1.29%)
Jul 25, 2019 5.510 5.540 5.400 5.420 209,883 -0.04(-0.73%)
Jul 24, 2019 5.200 5.520 5.200 5.460 261,748 +0.23(+4.40%)
Jul 23, 2019 5.370 5.370 5.170 5.230 307,809 -0.07(-1.32%)
Jul 22, 2019 5.400 5.470 5.260 5.300 212,777 -0.08(-1.49%)
Jul 19, 2019 5.450 5.490 5.330 5.380 314,100 -0.08(-1.47%)
Jul 18, 2019 5.490 5.510 5.275 5.460 229,313 -0.05(-0.91%)
Jul 17, 2019 5.970 6.100 5.410 5.510 513,919 -0.46(-7.71%)
Jul 16, 2019 5.910 6.120 5.860 5.970 227,005 +0.03(+0.51%)
Jul 15, 2019 5.810 6.010 5.730 5.940 306,200 +0.13(+2.24%)
Jul 12, 2019 5.580 5.865 5.520 5.810 251,000 +0.23(+4.12%)
Jul 11, 2019 5.630 5.710 5.450 5.580 218,444 -0.07(-1.24%)
Jul 10, 2019 5.680 5.830 5.620 5.650 252,998 -0.01(-0.18%)
Jul 09, 2019 5.680 5.760 5.600 5.660 219,708 -0.02(-0.35%)
Jul 08, 2019 5.570 5.730 5.500 5.680 391,464 +0.11(+1.97%)
Jul 05, 2019 5.400 5.570 5.340 5.570 212,800 +0.18(+3.34%)
Jul 03, 2019 5.280 5.590 5.200 5.390 314,200 +0.12(+2.28%)
Jul 02, 2019 5.350 5.350 5.190 5.270 217,718 -0.08(-1.50%)
Jul 01, 2019 5.460 5.480 5.280 5.350 273,438 -0.03(-0.56%)
Jun 28, 2019 5.210 5.400 5.130 5.380 2,500,400 +0.20(+3.86%)
Jun 27, 2019 4.870 5.225 4.870 5.180 335,364 +0.31(+6.37%)
Jun 26, 2019 5.070 5.106 4.850 4.870 262,454 -0.16(-3.18%)
Jun 25, 2019 5.050 5.200 4.920 5.030 246,576 -0.02(-0.40%)
Jun 24, 2019 5.160 5.180 5.030 5.050 325,052 -0.11(-2.13%)
Jun 21, 2019 5.250 5.250 5.120 5.160 497,400 -0.10(-1.90%)
Jun 20, 2019 5.510 5.510 5.220 5.260 348,625 -0.19(-3.49%)
Jun 19, 2019 5.510 5.620 5.340 5.450 488,576 -0.02(-0.37%)
Jun 18, 2019 5.630 5.780 5.390 5.470 566,643 -0.13(-2.32%)
Jun 17, 2019 5.440 5.770 5.330 5.600 612,880 +0.15(+2.75%)
Jun 14, 2019 5.460 5.500 5.310 5.450 406,800 -0.01(-0.18%)
Jun 13, 2019 5.160 5.560 5.150 5.460 798,872 +0.31(+6.02%)
Jun 12, 2019 4.900 5.170 4.830 5.150 366,898 +0.24(+4.89%)
Jun 11, 2019 4.930 4.940 4.770 4.910 387,342 +0.00(+0.00%)
Jun 10, 2019 4.760 5.000 4.750 4.910 304,568 +0.15(+3.15%)
Jun 07, 2019 4.930 5.020 4.740 4.760 484,400 -0.14(-2.86%)
Jun 06, 2019 4.630 4.980 4.630 4.900 484,360 +0.24(+5.15%)
Jun 05, 2019 4.830 4.840 4.610 4.660 379,325 -0.13(-2.71%)
Jun 04, 2019 4.650 4.820 4.610 4.790 432,340 +0.14(+3.01%)
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.