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

Fluent Inc (NQ: FLNT )

3.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2018 2.390 2.450 2.350 2.420 1,716,763 +0.05(+2.11%)
Oct 30, 2018 2.370 2.400 2.350 2.370 572,923 -0.02(-0.84%)
Oct 29, 2018 2.420 2.440 2.364 2.390 253,905 -0.01(-0.42%)
Oct 26, 2018 2.350 2.440 2.340 2.400 189,100 +0.02(+0.84%)
Oct 25, 2018 2.370 2.390 2.320 2.380 270,420 +0.06(+2.59%)
Oct 24, 2018 2.370 2.420 2.320 2.320 345,720 -0.06(-2.52%)
Oct 23, 2018 2.380 2.450 2.330 2.380 228,974 -0.03(-1.24%)
Oct 22, 2018 2.400 2.568 2.350 2.410 432,549 +0.03(+1.26%)
Oct 19, 2018 2.360 2.430 2.360 2.380 130,700 +0.01(+0.42%)
Oct 18, 2018 2.350 2.390 2.300 2.370 158,899 -0.01(-0.42%)
Oct 17, 2018 2.390 2.440 2.350 2.380 192,259 -0.03(-1.24%)
Oct 16, 2018 2.320 2.440 2.300 2.410 128,548 +0.08(+3.43%)
Oct 15, 2018 2.270 2.350 2.250 2.330 109,387 +0.06(+2.64%)
Oct 12, 2018 2.300 2.340 2.260 2.270 161,000 -0.01(-0.44%)
Oct 11, 2018 2.360 2.400 2.240 2.280 492,168 -0.10(-4.20%)
Oct 10, 2018 2.400 2.440 2.345 2.380 4,454,367 -0.03(-1.24%)
Oct 09, 2018 2.400 2.468 2.357 2.410 855,072 +0.01(+0.42%)
Oct 08, 2018 2.400 2.470 2.310 2.400 427,851 +0.01(+0.42%)
Oct 05, 2018 2.360 2.480 2.290 2.390 349,900 +0.03(+1.27%)
Oct 04, 2018 2.190 2.450 2.150 2.360 505,038 +0.16(+7.27%)
Oct 03, 2018 2.060 2.220 2.000 2.200 641,111 +0.13(+6.28%)
Oct 02, 2018 2.050 2.120 1.950 2.070 630,183 +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.