Indicators

Fluent Inc (NQ: FLNT )

3.380 -0.020 (-0.59%)

Streaming Delayed Price Updated: 2:17 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	5.520	5.700	5.130	5.420	1,022,500	+0.01(+0.18%)
Jan 28, 2021	5.780	5.910	5.360	5.410	945,648	-0.29(-5.09%)
Jan 27, 2021	5.490	6.180	5.370	5.700	2,134,143	-0.07(-1.21%)
Jan 26, 2021	5.660	6.160	5.110	5.770	3,662,783	+0.48(+9.07%)
Jan 25, 2021	4.770	5.350	4.580	5.290	2,103,047	+0.74(+16.26%)
Jan 22, 2021	4.410	4.590	4.150	4.550	507,800	+0.12(+2.71%)
Jan 21, 2021	4.500	4.550	4.330	4.430	286,267	-0.03(-0.67%)
Jan 20, 2021	4.550	4.700	4.300	4.460	716,995	-0.09(-1.98%)
Jan 19, 2021	4.750	4.770	4.320	4.550	1,094,062	-0.04(-0.87%)
Jan 15, 2021	4.990	4.990	4.520	4.590	1,408,400	-0.67(-12.74%)
Jan 14, 2021	5.180	5.520	5.150	5.260	573,263	+0.14(+2.73%)
Jan 13, 2021	5.760	5.790	4.800	5.120	1,491,566	-0.23(-4.30%)
Jan 12, 2021	5.020	5.440	5.020	5.350	406,355	+0.36(+7.21%)
Jan 11, 2021	5.180	5.330	4.940	4.990	369,485	-0.25(-4.86%)
Jan 08, 2021	5.300	5.540	4.310	5.245	1,959,200	-0.01(-0.29%)
Jan 07, 2021	5.420	5.420	5.090	5.260	510,259	-0.10(-1.87%)
Jan 06, 2021	5.090	5.650	5.010	5.360	689,771	+0.27(+5.30%)
Jan 05, 2021	5.140	5.280	5.020	5.090	483,807	-0.16(-3.05%)

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.