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

Fluent Inc (NQ: FLNT )

3.690 -0.160 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2021 2.730 2.755 2.690 2.720 244,693 +0.01(+0.37%)
Aug 30, 2021 2.550 2.740 2.540 2.710 420,759 +0.16(+6.27%)
Aug 27, 2021 2.440 2.620 2.440 2.550 304,018 +0.11(+4.51%)
Aug 26, 2021 2.500 2.610 2.430 2.440 274,379 -0.08(-3.17%)
Aug 25, 2021 2.500 2.595 2.450 2.520 300,294 +0.02(+0.80%)
Aug 24, 2021 2.550 2.551 2.420 2.500 376,198 -0.05(-1.96%)
Aug 23, 2021 2.360 2.570 2.330 2.550 398,184 +0.24(+10.39%)
Aug 20, 2021 2.200 2.345 2.200 2.310 315,483 +0.09(+4.05%)
Aug 19, 2021 2.250 2.250 2.150 2.220 355,611 -0.04(-1.77%)
Aug 18, 2021 2.240 2.330 2.175 2.260 379,518 +0.03(+1.35%)
Aug 17, 2021 2.250 2.280 2.170 2.230 277,725 -0.05(-2.19%)
Aug 16, 2021 2.250 2.320 2.190 2.280 240,038 +0.01(+0.44%)
Aug 13, 2021 2.400 2.400 2.265 2.270 404,814 -0.14(-5.81%)
Aug 12, 2021 2.420 2.430 2.390 2.410 168,940 -0.03(-1.23%)
Aug 11, 2021 2.530 2.590 2.380 2.440 339,495 -0.05(-2.01%)
Aug 10, 2021 2.730 2.798 2.450 2.490 387,212 +0.00(+0.00%)
Aug 09, 2021 2.450 2.520 2.420 2.490 270,450 +0.02(+0.81%)
Aug 06, 2021 2.520 2.550 2.450 2.470 98,042 -0.02(-0.80%)
Aug 05, 2021 2.420 2.530 2.420 2.490 123,590 +0.07(+2.89%)
Aug 04, 2021 2.440 2.519 2.420 2.420 213,579 -0.04(-1.63%)
Aug 03, 2021 2.490 2.520 2.380 2.460 187,962 -0.04(-1.60%)
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.