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 (%)
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%)
Sep 01, 2022 1.590 1.600 1.550 1.590 193,760 -0.01(-0.63%)
Aug 31, 2022 1.620 1.620 1.589 1.600 40,406 -0.03(-1.84%)
Aug 30, 2022 1.620 1.640 1.580 1.630 77,819 +0.02(+1.24%)
Aug 29, 2022 1.620 1.650 1.592 1.610 104,887 -0.01(-0.62%)
Aug 26, 2022 1.670 1.670 1.604 1.620 59,048 -0.04(-2.41%)
Aug 25, 2022 1.640 1.680 1.600 1.660 97,928 +0.02(+1.22%)
Aug 24, 2022 1.640 1.650 1.620 1.640 65,769 -0.01(-0.61%)
Aug 23, 2022 1.660 1.660 1.630 1.650 50,205 -0.01(-0.60%)
Aug 22, 2022 1.680 1.694 1.650 1.660 86,980 -0.04(-2.35%)
Aug 19, 2022 1.710 1.790 1.650 1.700 159,560 -0.05(-2.58%)
Aug 18, 2022 1.720 1.760 1.680 1.745 128,050 +0.04(+2.05%)
Aug 17, 2022 1.670 1.760 1.630 1.710 170,519 +0.03(+1.79%)
Aug 16, 2022 1.670 1.710 1.533 1.680 387,979 +0.03(+1.82%)
Aug 15, 2022 1.690 1.710 1.600 1.650 281,082 -0.05(-2.94%)
Aug 12, 2022 1.680 1.749 1.650 1.700 419,109 -0.01(-0.58%)
Aug 11, 2022 1.530 1.797 1.530 1.710 399,064 +0.23(+15.54%)
Aug 10, 2022 1.400 1.500 1.400 1.480 389,126 +0.13(+9.63%)
Aug 09, 2022 1.470 1.490 1.260 1.350 281,213 -0.12(-8.16%)
Aug 08, 2022 1.230 1.490 1.230 1.470 314,077 +0.27(+22.50%)
Aug 05, 2022 1.190 1.240 1.190 1.200 179,773 -0.02(-1.64%)
Aug 04, 2022 1.210 1.250 1.190 1.220 149,728 +0.00(+0.41%)
Aug 03, 2022 1.170 1.220 1.170 1.215 164,800 +0.05(+3.85%)
Aug 02, 2022 1.130 1.170 1.130 1.170 104,801 +0.04(+3.54%)
Aug 01, 2022 1.120 1.160 1.110 1.130 109,277 +0.01(+0.89%)
Jul 29, 2022 1.130 1.180 1.110 1.120 167,004 -0.01(-0.88%)
Jul 28, 2022 1.170 1.170 1.130 1.130 222,347 -0.04(-3.42%)
Jul 27, 2022 1.230 1.250 1.130 1.170 200,715 -0.06(-4.88%)
Jul 26, 2022 1.300 1.300 1.220 1.230 87,302 -0.07(-5.38%)
Jul 25, 2022 1.340 1.340 1.280 1.300 41,209 -0.01(-0.76%)
Jul 22, 2022 1.370 1.377 1.290 1.310 75,735 -0.05(-3.68%)
Jul 21, 2022 1.380 1.380 1.310 1.360 38,169 +0.00(+0.00%)
Jul 20, 2022 1.340 1.410 1.310 1.360 101,234 +0.03(+2.26%)
Jul 19, 2022 1.310 1.360 1.280 1.330 83,917 +0.06(+4.72%)
Jul 18, 2022 1.240 1.290 1.240 1.270 257,175 +0.01(+0.79%)
Jul 15, 2022 1.290 1.300 1.250 1.260 53,833 -0.06(-4.55%)
Jul 14, 2022 1.170 1.340 1.160 1.320 370,691 +0.08(+6.45%)
Jul 13, 2022 1.170 1.270 1.160 1.240 158,072 +0.05(+4.20%)
Jul 12, 2022 1.200 1.230 1.180 1.190 97,504 -0.02(-1.65%)
Jul 11, 2022 1.180 1.210 1.161 1.210 104,460 +0.02(+1.68%)
Jul 08, 2022 1.200 1.217 1.150 1.190 285,296 -0.04(-3.25%)
Jul 07, 2022 1.230 1.250 1.180 1.230 160,462 +0.03(+2.50%)
Jul 06, 2022 1.140 1.210 1.130 1.200 157,932 +0.05(+4.35%)
Jul 05, 2022 1.140 1.160 1.100 1.150 100,814 +0.00(+0.00%)
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.