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

Fluent Inc (NQ: FLNT )

3.570 +0.120 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 0.6200 0.6900 0.6000 0.6500 220,221 +0.01(+2.15%)
Jul 28, 2023 0.6500 0.6659 0.6200 0.6363 139,571 -0.01(-2.20%)
Jul 27, 2023 0.6610 0.6749 0.6410 0.6506 39,139 -0.03(-4.10%)
Jul 26, 2023 0.6700 0.6889 0.6600 0.6784 38,537 +0.01(+1.25%)
Jul 25, 2023 0.6761 0.6890 0.6661 0.6700 30,432 -0.01(-1.90%)
Jul 24, 2023 0.6900 0.6899 0.6630 0.6830 121,166 +0.01(+1.94%)
Jul 21, 2023 0.6615 0.6900 0.6615 0.6700 90,464 -0.01(-1.14%)
Jul 20, 2023 0.6834 0.7200 0.6651 0.6777 38,447 -0.01(-1.83%)
Jul 19, 2023 0.7035 0.7071 0.6500 0.6903 126,642 -0.02(-2.77%)
Jul 18, 2023 0.6700 0.7250 0.6570 0.7100 433,915 +0.03(+4.03%)
Jul 17, 2023 0.6811 0.7150 0.6804 0.6825 96,907 -0.01(-1.07%)
Jul 14, 2023 0.7000 0.7050 0.6834 0.6899 80,020 -0.00(-0.01%)
Jul 13, 2023 0.6720 0.7000 0.6720 0.6900 247,251 +0.01(+2.19%)
Jul 12, 2023 0.6933 0.6933 0.6670 0.6752 18,200 -0.00(-0.71%)
Jul 11, 2023 0.6501 0.6949 0.6501 0.6800 76,019 +0.02(+3.03%)
Jul 10, 2023 0.6500 0.6999 0.6400 0.6600 62,219 +0.00(+0.38%)
Jul 07, 2023 0.6400 0.6625 0.6053 0.6575 49,159 +0.02(+2.73%)
Jul 06, 2023 0.6499 0.6499 0.6001 0.6400 100,818 -0.00(-0.31%)
Jul 05, 2023 0.6800 0.6987 0.6420 0.6420 120,908 -0.02(-2.73%)
Jul 03, 2023 0.6200 0.7084 0.6200 0.6600 160,290 +0.03(+5.36%)
Jun 30, 2023 0.6125 0.6264 0.6001 0.6264 156,997 +0.01(+1.44%)
Jun 29, 2023 0.6100 0.6192 0.6000 0.6175 47,179 -0.00(-0.32%)
Jun 28, 2023 0.6100 0.6300 0.6100 0.6195 56,969 -0.01(-1.37%)
Jun 27, 2023 0.6053 0.6300 0.6050 0.6281 102,098 +0.01(+1.31%)
Jun 26, 2023 0.6010 0.6200 0.6010 0.6200 70,559 +0.02(+3.16%)
Jun 23, 2023 0.6210 0.6299 0.6010 0.6010 97,493 -0.03(-4.60%)
Jun 22, 2023 0.6420 0.6420 0.6240 0.6300 60,818 +0.00(+0.00%)
Jun 21, 2023 0.6800 0.6961 0.6300 0.6300 92,904 -0.04(-5.97%)
Jun 20, 2023 0.6600 0.7070 0.6600 0.6700 54,840 -0.01(-1.47%)
Jun 16, 2023 0.7015 0.7116 0.6760 0.6800 283,735 -0.01(-1.62%)
Jun 15, 2023 0.7000 0.7140 0.6721 0.6912 85,247 +0.01(+1.38%)
Jun 14, 2023 0.6701 0.7000 0.6700 0.6818 101,721 +0.01(+1.76%)
Jun 13, 2023 0.6657 0.7140 0.6657 0.6700 74,165 +0.00(+0.65%)
Jun 12, 2023 0.6300 0.7000 0.6300 0.6657 312,138 +0.03(+5.33%)
Jun 09, 2023 0.6300 0.6525 0.6300 0.6320 23,908 -0.01(-2.02%)
Jun 08, 2023 0.6486 0.6561 0.6310 0.6450 81,052 -0.01(-0.77%)
Jun 07, 2023 0.6402 0.6799 0.6402 0.6500 86,863 -0.01(-1.52%)
Jun 06, 2023 0.6400 0.7700 0.6302 0.6600 307,722 +0.02(+3.77%)
Jun 05, 2023 0.6241 0.6600 0.6140 0.6360 126,542 -0.01(-2.15%)
Jun 02, 2023 0.6125 0.6599 0.6125 0.6500 166,343 +0.01(+2.19%)
Jun 01, 2023 0.6496 0.6496 0.6100 0.6361 115,774 +0.01(+2.20%)
May 31, 2023 0.6314 0.6317 0.6111 0.6224 159,460 -0.03(-4.14%)
May 30, 2023 0.6600 0.6660 0.6210 0.6493 309,395 -0.00(-0.57%)
May 26, 2023 0.6400 0.6620 0.6389 0.6530 33,711 +0.01(+1.60%)
May 25, 2023 0.6373 0.6679 0.6210 0.6427 70,590 +0.01(+0.96%)
May 24, 2023 0.6500 0.6502 0.6260 0.6366 57,386 -0.00(-0.41%)
May 23, 2023 0.6200 0.6560 0.6200 0.6392 148,247 +0.00(+0.65%)
May 22, 2023 0.6996 0.6996 0.6100 0.6351 144,807 -0.06(-9.27%)
May 19, 2023 0.6300 0.7094 0.6300 0.7000 176,289 +0.05(+7.69%)
May 18, 2023 0.6300 0.6699 0.6175 0.6500 176,022 +0.03(+4.02%)
May 17, 2023 0.5900 0.6315 0.5875 0.6249 104,554 +0.03(+4.39%)
May 16, 2023 0.6600 0.7200 0.5567 0.5986 813,208 -0.15(-20.19%)
May 15, 2023 0.7633 0.7664 0.7330 0.7500 115,750 -0.02(-2.27%)
May 12, 2023 0.7400 0.7700 0.7400 0.7674 70,688 +0.01(+1.68%)
May 11, 2023 0.7550 0.7600 0.7360 0.7547 33,563 +0.00(+0.63%)
May 10, 2023 0.7300 0.7500 0.7200 0.7500 119,565 +0.00(+0.27%)
May 09, 2023 0.7178 0.7499 0.7178 0.7480 61,716 +0.01(+0.81%)
May 08, 2023 0.7200 0.7600 0.7175 0.7420 72,968 +0.02(+3.06%)
May 05, 2023 0.7020 0.7400 0.7020 0.7200 77,757 +0.01(+1.41%)
May 04, 2023 0.7200 0.7400 0.7100 0.7100 86,353 -0.01(-1.96%)
May 03, 2023 0.7400 0.7500 0.7210 0.7242 88,048 -0.02(-2.79%)
May 02, 2023 0.7500 0.7500 0.7349 0.7450 74,465 -0.01(-0.67%)
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.