Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.