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

Fluent Inc (NQ: FLNT )

4.090 +0.550 (+15.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2022 2.080 2.090 2.020 2.080 140,585 -0.01(-0.48%)
Mar 30, 2022 2.170 2.205 2.080 2.090 167,852 -0.10(-4.57%)
Mar 29, 2022 2.230 2.270 2.190 2.190 204,596 +0.04(+1.86%)
Mar 28, 2022 2.060 2.170 2.020 2.150 177,897 +0.09(+4.37%)
Mar 25, 2022 2.030 2.100 2.020 2.060 112,119 +0.03(+1.48%)
Mar 24, 2022 2.040 2.090 1.990 2.030 264,089 -0.04(-1.93%)
Mar 23, 2022 2.140 2.200 2.030 2.070 254,520 -0.13(-5.91%)
Mar 22, 2022 2.200 2.315 2.130 2.200 166,912 -0.01(-0.45%)
Mar 21, 2022 2.320 2.320 2.140 2.210 249,655 -0.08(-3.49%)
Mar 18, 2022 2.170 2.360 2.120 2.290 477,387 +0.11(+5.05%)
Mar 17, 2022 2.070 2.200 2.050 2.180 218,081 +0.10(+4.81%)
Mar 16, 2022 1.850 2.100 1.820 2.080 721,532 +0.27(+14.92%)
Mar 15, 2022 1.750 1.830 1.700 1.810 244,198 +0.06(+3.43%)
Mar 14, 2022 1.810 1.840 1.710 1.750 354,825 -0.03(-1.69%)
Mar 11, 2022 1.870 1.980 1.770 1.780 300,228 -0.07(-3.78%)
Mar 10, 2022 1.760 1.870 1.750 1.850 327,402 +0.05(+2.78%)
Mar 09, 2022 1.750 1.960 1.730 1.800 1,141,688 +0.32(+21.62%)
Mar 08, 2022 1.510 1.520 1.420 1.480 456,301 -0.03(-1.99%)
Mar 07, 2022 1.410 1.530 1.390 1.510 271,888 +0.09(+6.34%)
Mar 04, 2022 1.510 1.525 1.400 1.420 175,965 -0.12(-7.79%)
Mar 03, 2022 1.450 1.550 1.430 1.540 263,407 +0.08(+5.48%)
Mar 02, 2022 1.400 1.470 1.370 1.460 105,714 +0.07(+5.04%)
Mar 01, 2022 1.400 1.459 1.390 1.390 195,921 -0.03(-2.11%)
Feb 28, 2022 1.330 1.440 1.310 1.420 256,517 +0.08(+5.97%)
Feb 25, 2022 1.350 1.350 1.290 1.340 210,462 -0.01(-0.74%)
Feb 24, 2022 1.200 1.360 1.190 1.350 273,084 +0.10(+8.00%)
Feb 23, 2022 1.300 1.300 1.230 1.250 196,407 -0.04(-3.10%)
Feb 22, 2022 1.400 1.400 1.290 1.290 239,906 -0.10(-7.19%)
Feb 18, 2022 1.390 0 -0.01(-0.71%)
Feb 17, 2022 1.450 1.450 1.360 1.400 238,823 -0.07(-4.76%)
Feb 16, 2022 1.430 1.490 1.410 1.470 131,230 +0.04(+2.80%)
Feb 15, 2022 1.330 1.440 1.330 1.430 176,953 +0.13(+10.00%)
Feb 14, 2022 1.320 1.340 1.300 1.300 99,615 -0.02(-1.52%)
Feb 11, 2022 1.350 1.390 1.300 1.320 266,203 -0.04(-2.94%)
Feb 10, 2022 1.350 1.450 1.340 1.360 547,988 -0.08(-5.56%)
Feb 09, 2022 1.470 1.500 1.395 1.440 439,913 -0.02(-1.37%)
Feb 08, 2022 1.500 1.540 1.445 1.460 375,686 -0.03(-2.01%)
Feb 07, 2022 1.500 1.530 1.440 1.490 263,090 -0.01(-0.67%)
Feb 04, 2022 1.460 1.530 1.440 1.500 198,113 +0.04(+2.74%)
Feb 03, 2022 1.520 1.460 232,647 -0.09(-5.81%)
Feb 02, 2022 1.610 1.630 1.550 1.550 555,686 -0.06(-3.73%)
Feb 01, 2022 1.600 1.650 1.550 1.610 166,506 +0.14(+9.52%)
Jan 28, 2022 1.440 1.480 1.400 1.470 191,193 +0.01(+0.68%)
Jan 27, 2022 1.470 1.530 1.440 1.460 176,932 -0.02(-1.35%)
Jan 26, 2022 1.590 1.630 1.470 1.480 179,713 -0.09(-5.73%)
Jan 25, 2022 1.500 1.610 1.500 1.570 181,507 +0.04(+2.61%)
Jan 24, 2022 1.430 1.550 1.410 1.530 309,870 +0.02(+1.32%)
Jan 21, 2022 1.590 1.609 1.510 1.510 277,125 -0.12(-7.36%)
Jan 20, 2022 1.710 1.730 1.630 1.630 257,773 -0.05(-2.98%)
Jan 19, 2022 1.750 1.770 1.670 1.680 185,891 -0.08(-4.55%)
Jan 18, 2022 1.840 1.850 1.760 1.760 175,080 -0.10(-5.38%)
Jan 14, 2022 1.860 0 +0.01(+0.54%)
Jan 13, 2022 1.900 1.910 1.850 1.850 154,314 -0.03(-1.60%)
Jan 12, 2022 1.910 1.945 1.875 1.880 229,022 -0.03(-1.57%)
Jan 11, 2022 1.880 1.925 1.870 1.910 267,076 +0.01(+0.53%)
Jan 10, 2022 1.920 1.950 1.820 1.900 266,549 -0.05(-2.56%)
Jan 07, 2022 1.960 2.020 1.940 1.950 170,891 -0.01(-0.51%)
Jan 06, 2022 1.990 2.060 1.930 1.960 115,994 -0.03(-1.51%)
Jan 05, 2022 2.100 2.170 1.970 1.990 243,829 -0.12(-5.69%)
Jan 04, 2022 2.140 2.160 2.030 2.110 139,433 +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.