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, 2024 0.6000 0.6166 0.5415 0.5415 55,031 -0.05(-8.68%)
Jan 30, 2024 0.6384 0.6484 0.5930 0.5930 69,075 -0.05(-7.34%)
Jan 29, 2024 0.6875 0.6875 0.6050 0.6400 60,625 -0.02(-2.59%)
Jan 26, 2024 0.6200 0.6800 0.6052 0.6570 55,334 +0.03(+5.02%)
Jan 25, 2024 0.6200 0.6300 0.6079 0.6256 15,933 +0.02(+3.92%)
Jan 24, 2024 0.5500 0.6172 0.5500 0.6020 74,769 +0.04(+8.04%)
Jan 23, 2024 0.5750 0.6000 0.5400 0.5572 57,492 +0.02(+2.92%)
Jan 22, 2024 0.6125 0.6220 0.5414 0.5414 176,615 -0.07(-12.05%)
Jan 19, 2024 0.6100 0.6399 0.6000 0.6156 28,445 -0.02(-2.81%)
Jan 18, 2024 0.6600 0.6639 0.6100 0.6334 34,168 -0.03(-3.80%)
Jan 17, 2024 0.6840 0.6900 0.6400 0.6584 38,277 -0.05(-6.73%)
Jan 16, 2024 0.7100 0.7450 0.6810 0.7059 25,522 -0.02(-3.34%)
Jan 12, 2024 0.7575 0.7799 0.7205 0.7303 36,111 -0.01(-1.32%)
Jan 11, 2024 0.7400 0.7960 0.7400 0.7401 62,004 -0.02(-2.49%)
Jan 10, 2024 0.7700 0.7900 0.7200 0.7590 57,289 +0.01(+1.02%)
Jan 09, 2024 0.7200 0.7700 0.7063 0.7513 339,134 +0.03(+4.35%)
Jan 08, 2024 0.7300 0.7300 0.7016 0.7200 73,413 +0.01(+1.29%)
Jan 05, 2024 0.7076 0.7341 0.6890 0.7108 126,355 -0.02(-2.50%)
Jan 04, 2024 0.7100 0.7290 0.6701 0.7290 79,227 +0.03(+3.99%)
Jan 03, 2024 0.6800 0.7010 0.6701 0.7010 58,485 +0.02(+3.09%)
Jan 02, 2024 0.6470 0.6988 0.6450 0.6800 22,312 +0.01(+1.49%)
Dec 29, 2023 0.6800 0.7100 0.6700 0.6700 149,929 -0.02(-2.38%)
Dec 28, 2023 0.6633 0.7290 0.6633 0.6863 153,842 -0.01(-0.75%)
Dec 27, 2023 0.6602 0.6978 0.6602 0.6915 54,751 +0.01(+1.39%)
Dec 26, 2023 0.6800 0.6999 0.6700 0.6820 555,185 -0.02(-2.56%)
Dec 22, 2023 0.6802 0.7100 0.6800 0.6999 32,655 -0.01(-1.84%)
Dec 21, 2023 0.7200 0.7194 0.6620 0.7130 70,102 -0.01(-0.89%)
Dec 20, 2023 0.7400 0.7431 0.6600 0.7194 194,609 -0.01(-1.32%)
Dec 19, 2023 0.7000 0.7388 0.6789 0.7290 159,627 +0.03(+4.64%)
Dec 18, 2023 0.6800 0.7000 0.6111 0.6967 332,071 +0.02(+2.31%)
Dec 15, 2023 0.6000 0.7000 0.5930 0.6810 902,720 +0.10(+17.41%)
Dec 14, 2023 0.5800 0.5900 0.5475 0.5800 548,334 +0.05(+8.57%)
Dec 13, 2023 0.4928 0.5478 0.4928 0.5342 136,205 +0.03(+5.30%)
Dec 12, 2023 0.4800 0.5200 0.4800 0.5073 128,675 +0.03(+5.69%)
Dec 11, 2023 0.4900 0.5176 0.4800 0.4800 318,913 -0.01(-2.24%)
Dec 08, 2023 0.5000 0.5176 0.4901 0.4910 38,065 -0.01(-2.60%)
Dec 07, 2023 0.4910 0.5200 0.4626 0.5041 167,453 +0.01(+1.74%)
Dec 06, 2023 0.4910 0.5100 0.4910 0.4955 82,808 -0.01(-2.84%)
Dec 05, 2023 0.5100 0.5249 0.4999 0.5100 99,443 -0.01(-0.97%)
Dec 04, 2023 0.5106 0.5260 0.5006 0.5150 140,440 +0.00(+0.86%)
Dec 01, 2023 0.5200 0.5400 0.4951 0.5106 141,722 -0.01(-1.33%)
Nov 30, 2023 0.5400 0.5400 0.5150 0.5175 33,908 +0.02(+3.09%)
Nov 29, 2023 0.4950 0.5200 0.4920 0.5020 99,563 +0.00(+0.42%)
Nov 28, 2023 0.5100 0.5368 0.4900 0.4999 151,104 -0.00(-0.02%)
Nov 27, 2023 0.5700 0.5700 0.4691 0.5000 187,576 +0.01(+1.63%)
Nov 24, 2023 0.5090 0.5100 0.4911 0.4920 50,341 -0.01(-1.60%)
Nov 22, 2023 0.5285 0.5390 0.4910 0.5000 64,325 -0.01(-1.77%)
Nov 21, 2023 0.5600 0.5600 0.5080 0.5090 154,427 -0.00(-0.20%)
Nov 20, 2023 0.5400 0.5480 0.5080 0.5100 85,249 -0.01(-1.92%)
Nov 17, 2023 0.4800 0.5340 0.4800 0.5200 145,501 +0.04(+8.02%)
Nov 16, 2023 0.5100 0.5068 0.4560 0.4814 67,690 -0.00(-0.60%)
Nov 15, 2023 0.4900 0.5165 0.4677 0.4843 222,512 -0.10(-16.50%)
Nov 14, 2023 0.5300 0.5863 0.5332 0.5800 69,609 +0.04(+6.64%)
Nov 13, 2023 0.5325 0.5544 0.5083 0.5439 31,911 +0.00(+0.80%)
Nov 10, 2023 0.5679 0.5892 0.5300 0.5396 47,373 +0.00(+0.26%)
Nov 09, 2023 0.5725 0.5756 0.5300 0.5382 15,654 -0.02(-4.06%)
Nov 08, 2023 0.5995 0.5995 0.5452 0.5610 23,559 -0.02(-3.28%)
Nov 07, 2023 0.6000 0.6000 0.5800 0.5800 40,566 +0.00(+0.05%)
Nov 06, 2023 0.5712 0.5994 0.5500 0.5797 233,202 +0.03(+5.80%)
Nov 03, 2023 0.5135 0.5657 0.5135 0.5479 48,482 +0.03(+5.55%)
Nov 02, 2023 0.4899 0.5278 0.4801 0.5191 128,855 +0.03(+6.72%)
Nov 01, 2023 0.4849 0.4930 0.4800 0.4864 54,044 -0.00(-0.73%)
Oct 31, 2023 0.4800 0.4950 0.4800 0.4900 35,305 +0.01(+2.08%)
Oct 30, 2023 0.4800 0.4857 0.4700 0.4800 64,448 -0.01(-1.80%)
Oct 27, 2023 0.4700 0.4933 0.4550 0.4888 102,305 +0.02(+4.27%)
Oct 26, 2023 0.4500 0.4700 0.4500 0.4688 42,515 +0.02(+4.18%)
Oct 25, 2023 0.4600 0.4661 0.4455 0.4500 51,981 -0.01(-2.17%)
Oct 24, 2023 0.4500 0.4700 0.4355 0.4600 28,025 +0.01(+2.22%)
Oct 23, 2023 0.4500 0.4690 0.4430 0.4500 91,441 -0.02(-3.70%)
Oct 20, 2023 0.4500 0.4700 0.4500 0.4673 41,524 +0.02(+3.84%)
Oct 19, 2023 0.4511 0.4700 0.4488 0.4500 120,642 -0.02(-3.25%)
Oct 18, 2023 0.4500 0.4700 0.4500 0.4651 126,851 +0.02(+3.33%)
Oct 17, 2023 0.4500 0.4650 0.4500 0.4501 94,472 -0.00(-0.29%)
Oct 16, 2023 0.4421 0.4595 0.4514 0.4514 49,452 +0.00(+0.31%)
Oct 13, 2023 0.4652 0.4652 0.4420 0.4500 20,761 -0.01(-1.10%)
Oct 12, 2023 0.4501 0.4652 0.4461 0.4550 27,296 +0.01(+1.11%)
Oct 11, 2023 0.4683 0.4700 0.4451 0.4500 84,465 -0.01(-1.55%)
Oct 10, 2023 0.4551 0.4700 0.4475 0.4571 182,829 +0.00(+0.46%)
Oct 09, 2023 0.4274 0.4550 0.4274 0.4550 118,180 +0.00(+0.22%)
Oct 06, 2023 0.4386 0.4595 0.4386 0.4540 12,380 +0.00(+0.89%)
Oct 05, 2023 0.4300 0.4594 0.4201 0.4500 135,902 +0.01(+2.04%)
Oct 04, 2023 0.4310 0.4420 0.3910 0.4410 2,046,522 +0.01(+1.78%)
Oct 03, 2023 0.4333 0.4447 0.4320 0.4333 78,510 -0.01(-1.50%)
Oct 02, 2023 0.4410 0.4594 0.4350 0.4399 23,322 -0.00(-0.92%)
Sep 29, 2023 0.4440 0.4590 0.4410 0.4440 48,113 -0.01(-1.77%)
Sep 28, 2023 0.4500 0.4650 0.4406 0.4520 210,778 +0.01(+2.17%)
Sep 27, 2023 0.4500 0.4700 0.4381 0.4424 69,343 -0.01(-2.56%)
Sep 26, 2023 0.4691 0.4703 0.4540 0.4540 46,482 -0.01(-1.30%)
Sep 25, 2023 0.4592 0.4679 0.4600 0.4600 118,948 +0.00(+0.44%)
Sep 22, 2023 0.4600 0.4697 0.4488 0.4580 188,644 -0.02(-3.58%)
Sep 21, 2023 0.4400 0.4825 0.4410 0.4750 210,724 +0.03(+7.22%)
Sep 20, 2023 0.4656 0.4800 0.4429 0.4430 142,879 -0.04(-7.71%)
Sep 19, 2023 0.4760 0.4895 0.4200 0.4800 493,374 -0.01(-1.94%)
Sep 18, 2023 0.5000 0.5307 0.4820 0.4895 89,481 -0.00(-0.10%)
Sep 15, 2023 0.5780 0.5795 0.4133 0.4900 326,269 -0.09(-15.08%)
Sep 14, 2023 0.5900 0.5999 0.5680 0.5770 84,589 -0.01(-0.96%)
Sep 13, 2023 0.5900 0.6211 0.5760 0.5826 73,371 -0.01(-1.25%)
Sep 12, 2023 0.5800 0.6300 0.5700 0.5900 258,136 +0.02(+3.13%)
Sep 11, 2023 0.6200 0.6299 0.5675 0.5721 225,759 -0.05(-8.32%)
Sep 08, 2023 0.6100 0.6300 0.6054 0.6240 62,164 +0.02(+4.00%)
Sep 07, 2023 0.6110 0.6340 0.6000 0.6000 95,875 -0.01(-1.80%)
Sep 06, 2023 0.6400 0.6498 0.6075 0.6110 70,563 -0.04(-5.97%)
Sep 05, 2023 0.6500 0.6770 0.6450 0.6498 30,893 +0.00(+0.74%)
Sep 01, 2023 0.6700 0.6766 0.6433 0.6450 112,275 +0.00(+0.31%)
Aug 31, 2023 0.6570 0.6725 0.6430 0.6430 143,447 -0.00(-0.03%)
Aug 30, 2023 0.6800 0.6995 0.6100 0.6432 2,941,459 -0.04(-5.41%)
Aug 29, 2023 0.6600 0.6960 0.6600 0.6800 40,028 +0.01(+1.80%)
Aug 28, 2023 0.7000 0.7040 0.6680 0.6680 13,396 -0.02(-2.62%)
Aug 25, 2023 0.7000 0.7099 0.6860 0.6860 21,300 -0.02(-2.92%)
Aug 24, 2023 0.7189 0.7189 0.6851 0.7066 21,035 -0.00(-0.48%)
Aug 23, 2023 0.7001 0.7100 0.6851 0.7100 29,702 +0.00(+0.00%)
Aug 22, 2023 0.7300 0.7300 0.7000 0.7100 24,399 -0.01(-1.39%)
Aug 21, 2023 0.7000 0.7500 0.7000 0.7200 43,718 +0.02(+3.45%)
Aug 18, 2023 0.7500 0.7500 0.6850 0.6960 96,853 -0.03(-4.03%)
Aug 17, 2023 0.6705 0.7500 0.6700 0.7252 127,222 +0.04(+5.10%)
Aug 16, 2023 0.6700 0.7000 0.6688 0.6900 127,041 +0.02(+2.99%)
Aug 15, 2023 0.6694 0.6900 0.6300 0.6700 66,251 +0.02(+3.08%)
Aug 14, 2023 0.6200 0.6500 0.6100 0.6500 129,257 +0.02(+2.52%)
Aug 11, 2023 0.6450 0.6500 0.6300 0.6340 29,198 -0.02(-2.40%)
Aug 10, 2023 0.6520 0.6800 0.6400 0.6496 84,366 -0.02(-2.42%)
Aug 09, 2023 0.6586 0.6699 0.6513 0.6657 13,987 +0.01(+1.08%)
Aug 08, 2023 0.6300 0.6845 0.6340 0.6586 208,937 +0.00(+0.30%)
Aug 07, 2023 0.6500 0.6700 0.6278 0.6566 120,018 +0.02(+3.08%)
Aug 04, 2023 0.6200 0.6609 0.6114 0.6370 114,394 +0.01(+2.17%)
Aug 03, 2023 0.6150 0.6500 0.6110 0.6235 56,932 +0.01(+1.33%)
Aug 02, 2023 0.6210 0.6358 0.6130 0.6153 45,067 -0.02(-3.41%)
Aug 01, 2023 0.6568 0.6699 0.6120 0.6370 98,507 -0.01(-2.00%)
Jul 31, 2023 0.6200 0.6900 0.6000 0.6500 220,221 +0.01(+2.15%)
Jul 28, 2023 0.6500 0.6659 0.6200 0.6363 139,571 -0.01(-2.20%)
Jul 27, 2023 0.6610 0.6749 0.6410 0.6506 39,139 -0.03(-4.10%)
Jul 26, 2023 0.6700 0.6889 0.6600 0.6784 38,537 +0.01(+1.25%)
Jul 25, 2023 0.6761 0.6890 0.6661 0.6700 30,432 -0.01(-1.90%)
Jul 24, 2023 0.6900 0.6899 0.6630 0.6830 121,166 +0.01(+1.94%)
Jul 21, 2023 0.6615 0.6900 0.6615 0.6700 90,464 -0.01(-1.14%)
Jul 20, 2023 0.6834 0.7200 0.6651 0.6777 38,447 -0.01(-1.83%)
Jul 19, 2023 0.7035 0.7071 0.6500 0.6903 126,642 -0.02(-2.77%)
Jul 18, 2023 0.6700 0.7250 0.6570 0.7100 433,915 +0.03(+4.03%)
Jul 17, 2023 0.6811 0.7150 0.6804 0.6825 96,907 -0.01(-1.07%)
Jul 14, 2023 0.7000 0.7050 0.6834 0.6899 80,020 -0.00(-0.01%)
Jul 13, 2023 0.6720 0.7000 0.6720 0.6900 247,251 +0.01(+2.19%)
Jul 12, 2023 0.6933 0.6933 0.6670 0.6752 18,200 -0.00(-0.71%)
Jul 11, 2023 0.6501 0.6949 0.6501 0.6800 76,019 +0.02(+3.03%)
Jul 10, 2023 0.6500 0.6999 0.6400 0.6600 62,219 +0.00(+0.38%)
Jul 07, 2023 0.6400 0.6625 0.6053 0.6575 49,159 +0.02(+2.73%)
Jul 06, 2023 0.6499 0.6499 0.6001 0.6400 100,818 -0.00(-0.31%)
Jul 05, 2023 0.6800 0.6987 0.6420 0.6420 120,908 -0.02(-2.73%)
Jul 03, 2023 0.6200 0.7084 0.6200 0.6600 160,290 +0.03(+5.36%)
Jun 30, 2023 0.6125 0.6264 0.6001 0.6264 156,997 +0.01(+1.44%)
Jun 29, 2023 0.6100 0.6192 0.6000 0.6175 47,179 -0.00(-0.32%)
Jun 28, 2023 0.6100 0.6300 0.6100 0.6195 56,969 -0.01(-1.37%)
Jun 27, 2023 0.6053 0.6300 0.6050 0.6281 102,098 +0.01(+1.31%)
Jun 26, 2023 0.6010 0.6200 0.6010 0.6200 70,559 +0.02(+3.16%)
Jun 23, 2023 0.6210 0.6299 0.6010 0.6010 97,493 -0.03(-4.60%)
Jun 22, 2023 0.6420 0.6420 0.6240 0.6300 60,818 +0.00(+0.00%)
Jun 21, 2023 0.6800 0.6961 0.6300 0.6300 92,904 -0.04(-5.97%)
Jun 20, 2023 0.6600 0.7070 0.6600 0.6700 54,840 -0.01(-1.47%)
Jun 16, 2023 0.7015 0.7116 0.6760 0.6800 283,735 -0.01(-1.62%)
Jun 15, 2023 0.7000 0.7140 0.6721 0.6912 85,247 +0.01(+1.38%)
Jun 14, 2023 0.6701 0.7000 0.6700 0.6818 101,721 +0.01(+1.76%)
Jun 13, 2023 0.6657 0.7140 0.6657 0.6700 74,165 +0.00(+0.65%)
Jun 12, 2023 0.6300 0.7000 0.6300 0.6657 312,138 +0.03(+5.33%)
Jun 09, 2023 0.6300 0.6525 0.6300 0.6320 23,908 -0.01(-2.02%)
Jun 08, 2023 0.6486 0.6561 0.6310 0.6450 81,052 -0.01(-0.77%)
Jun 07, 2023 0.6402 0.6799 0.6402 0.6500 86,863 -0.01(-1.52%)
Jun 06, 2023 0.6400 0.7700 0.6302 0.6600 307,722 +0.02(+3.77%)
Jun 05, 2023 0.6241 0.6600 0.6140 0.6360 126,542 -0.01(-2.15%)
Jun 02, 2023 0.6125 0.6599 0.6125 0.6500 166,343 +0.01(+2.19%)
Jun 01, 2023 0.6496 0.6496 0.6100 0.6361 115,774 +0.01(+2.20%)
May 31, 2023 0.6314 0.6317 0.6111 0.6224 159,460 -0.03(-4.14%)
May 30, 2023 0.6600 0.6660 0.6210 0.6493 309,395 -0.00(-0.57%)
May 26, 2023 0.6400 0.6620 0.6389 0.6530 33,711 +0.01(+1.60%)
May 25, 2023 0.6373 0.6679 0.6210 0.6427 70,590 +0.01(+0.96%)
May 24, 2023 0.6500 0.6502 0.6260 0.6366 57,386 -0.00(-0.41%)
May 23, 2023 0.6200 0.6560 0.6200 0.6392 148,247 +0.00(+0.65%)
May 22, 2023 0.6996 0.6996 0.6100 0.6351 144,807 -0.06(-9.27%)
May 19, 2023 0.6300 0.7094 0.6300 0.7000 176,289 +0.05(+7.69%)
May 18, 2023 0.6300 0.6699 0.6175 0.6500 176,022 +0.03(+4.02%)
May 17, 2023 0.5900 0.6315 0.5875 0.6249 104,554 +0.03(+4.39%)
May 16, 2023 0.6600 0.7200 0.5567 0.5986 813,208 -0.15(-20.19%)
May 15, 2023 0.7633 0.7664 0.7330 0.7500 115,750 -0.02(-2.27%)
May 12, 2023 0.7400 0.7700 0.7400 0.7674 70,688 +0.01(+1.68%)
May 11, 2023 0.7550 0.7600 0.7360 0.7547 33,563 +0.00(+0.63%)
May 10, 2023 0.7300 0.7500 0.7200 0.7500 119,565 +0.00(+0.27%)
May 09, 2023 0.7178 0.7499 0.7178 0.7480 61,716 +0.01(+0.81%)
May 08, 2023 0.7200 0.7600 0.7175 0.7420 72,968 +0.02(+3.06%)
May 05, 2023 0.7020 0.7400 0.7020 0.7200 77,757 +0.01(+1.41%)
May 04, 2023 0.7200 0.7400 0.7100 0.7100 86,353 -0.01(-1.96%)
May 03, 2023 0.7400 0.7500 0.7210 0.7242 88,048 -0.02(-2.79%)
May 02, 2023 0.7500 0.7500 0.7349 0.7450 74,465 -0.01(-0.67%)
May 01, 2023 0.7300 0.7580 0.7200 0.7500 63,345 +0.01(+1.35%)
Apr 28, 2023 0.7401 0.7496 0.7200 0.7400 197,930 -0.02(-2.61%)
Apr 27, 2023 0.7400 0.7692 0.7252 0.7598 92,784 +0.02(+3.35%)
Apr 26, 2023 0.7364 0.7400 0.7275 0.7352 97,768 -0.00(-0.16%)
Apr 25, 2023 0.7600 0.7589 0.7250 0.7364 67,156 -0.03(-3.74%)
Apr 24, 2023 0.7400 0.7693 0.7220 0.7650 277,201 +0.02(+2.00%)
Apr 21, 2023 0.7600 0.7754 0.7440 0.7500 106,701 -0.01(-1.32%)
Apr 20, 2023 0.7372 0.7700 0.7372 0.7600 82,794 +0.00(+0.00%)
Apr 19, 2023 0.7700 0.7900 0.7451 0.7600 86,699 -0.01(-1.30%)
Apr 18, 2023 0.7800 0.8090 0.7380 0.7700 162,012 -0.04(-4.82%)
Apr 17, 2023 0.8100 0.8100 0.7652 0.8090 86,468 -0.00(-0.12%)
Apr 14, 2023 0.8331 0.8694 0.7801 0.8100 377,176 +0.01(+1.25%)
Apr 13, 2023 0.8299 0.8320 0.7730 0.8000 210,925 -0.01(-0.84%)
Apr 12, 2023 0.7550 0.8500 0.7550 0.8068 305,260 +0.06(+8.67%)
Apr 11, 2023 0.7200 0.7525 0.7100 0.7424 117,500 +0.02(+3.27%)
Apr 10, 2023 0.7470 0.7500 0.7010 0.7189 195,766 -0.03(-3.76%)
Apr 06, 2023 0.8000 0.8000 0.7450 0.7470 200,638 -0.05(-6.63%)
Apr 05, 2023 0.8699 0.8699 0.7700 0.8000 219,007 -0.05(-6.16%)
Apr 04, 2023 0.8500 0.8819 0.8400 0.8525 116,914 -0.00(-0.05%)
Apr 03, 2023 0.8200 0.8660 0.8200 0.8529 301,013 +0.03(+4.01%)
Mar 31, 2023 0.8400 0.8400 0.8100 0.8200 155,585 +0.02(+2.50%)
Mar 30, 2023 0.8000 0.8377 0.7950 0.8000 173,467 +0.00(+0.00%)
Mar 29, 2023 0.8500 0.8500 0.7800 0.8000 221,407 -0.00(-0.11%)
Mar 28, 2023 0.7800 0.8080 0.7610 0.8009 152,914 +0.04(+5.15%)
Mar 27, 2023 0.8800 0.8900 0.7500 0.7617 388,371 -0.03(-3.34%)
Mar 24, 2023 0.8300 0.8500 0.7699 0.7880 142,781 -0.03(-4.14%)
Mar 23, 2023 0.8400 0.8899 0.8200 0.8220 318,451 -0.01(-1.06%)
Mar 22, 2023 0.7100 0.8629 0.7000 0.8308 487,713 +0.12(+17.01%)
Mar 21, 2023 0.6990 0.7200 0.6732 0.7100 209,983 +0.03(+4.27%)
Mar 20, 2023 0.7600 0.7600 0.6550 0.6809 639,631 -0.01(-2.11%)
Mar 17, 2023 0.7600 0.7692 0.6856 0.6956 716,388 -0.07(-9.43%)
Mar 16, 2023 0.8810 0.9100 0.6385 0.7680 1,630,322 -0.37(-32.63%)
Mar 15, 2023 1.230 1.230 1.140 1.140 314,467 -0.06(-5.00%)
Mar 14, 2023 1.270 1.290 1.190 1.200 154,451 -0.05(-4.00%)
Mar 13, 2023 1.310 1.320 1.250 1.250 91,131 -0.11(-8.09%)
Mar 10, 2023 1.530 1.549 1.360 1.360 56,776 -0.16(-10.53%)
Mar 09, 2023 1.540 1.570 1.510 1.520 127,184 +0.01(+0.66%)
Mar 08, 2023 1.420 1.530 1.420 1.510 46,480 +0.07(+4.86%)
Mar 07, 2023 1.470 1.478 1.440 1.440 494,422 -0.04(-2.70%)
Mar 06, 2023 1.440 1.490 1.400 1.480 90,395 +0.05(+3.50%)
Mar 03, 2023 1.390 1.440 1.390 1.430 39,935 +0.03(+2.14%)
Mar 02, 2023 1.410 1.438 1.381 1.400 31,902 -0.03(-2.10%)
Mar 01, 2023 1.450 1.480 1.430 1.430 18,772 -0.01(-0.69%)
Feb 28, 2023 1.460 1.480 1.410 1.440 313,384 +0.00(+0.00%)
Feb 27, 2023 1.420 1.500 1.420 1.440 118,760 +0.01(+0.70%)
Feb 24, 2023 1.500 1.500 1.430 1.430 27,937 -0.06(-4.03%)
Feb 23, 2023 1.450 1.521 1.450 1.490 60,319 +0.03(+2.05%)
Feb 22, 2023 1.470 1.529 1.420 1.460 111,520 -0.06(-3.95%)
Feb 21, 2023 1.660 1.690 1.430 1.520 248,534 -0.13(-7.88%)
Feb 17, 2023 1.640 1.690 1.610 1.650 24,341 -0.01(-0.60%)
Feb 16, 2023 1.730 1.757 1.630 1.660 123,478 -0.05(-2.92%)
Feb 15, 2023 1.670 1.810 1.640 1.710 230,125 +0.06(+3.64%)
Feb 14, 2023 1.560 1.660 1.560 1.650 75,027 +0.07(+4.43%)
Feb 13, 2023 1.580 1.740 1.510 1.580 178,154 +0.02(+1.28%)
Feb 10, 2023 1.560 1.610 1.540 1.560 406,023 -0.01(-0.64%)
Feb 09, 2023 1.570 1.590 1.540 1.570 66,701 -0.02(-1.26%)
Feb 08, 2023 1.610 1.710 1.540 1.590 64,102 -0.03(-1.85%)
Feb 07, 2023 1.600 1.680 1.530 1.620 156,851 +0.01(+0.62%)
Feb 06, 2023 1.480 1.740 1.470 1.610 403,653 +0.14(+9.52%)
Feb 03, 2023 1.500 1.550 1.470 1.470 71,564 -0.01(-0.68%)
Feb 02, 2023 1.350 1.520 1.350 1.480 173,784 +0.14(+10.45%)
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.