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

Fluent Inc (NQ: FLNT )

3.380 -0.020 (-0.59%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 10, 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 (%)
Sep 30, 2021 2.250 2.300 2.220 2.270 173,438 +0.04(+1.79%)
Sep 29, 2021 2.270 2.270 2.180 2.230 299,061 -0.04(-1.76%)
Sep 28, 2021 2.310 2.356 2.250 2.270 271,152 -0.14(-5.81%)
Sep 27, 2021 2.450 2.450 2.320 2.410 444,008 -0.01(-0.41%)
Sep 24, 2021 2.510 2.520 2.400 2.420 97,350 -0.10(-3.97%)
Sep 23, 2021 2.450 2.590 2.430 2.520 202,909 +0.07(+2.86%)
Sep 22, 2021 2.400 2.490 2.390 2.450 109,314 +0.06(+2.51%)
Sep 21, 2021 2.310 2.445 2.300 2.390 150,023 +0.10(+4.37%)
Sep 20, 2021 2.470 2.520 2.250 2.290 310,710 -0.26(-10.20%)
Sep 17, 2021 2.520 2.560 2.464 2.550 246,216 +0.04(+1.59%)
Sep 16, 2021 2.470 2.530 2.415 2.510 103,477 +0.05(+2.03%)
Sep 15, 2021 2.430 2.470 2.410 2.460 128,171 +0.01(+0.41%)
Sep 14, 2021 2.570 2.570 2.440 2.450 127,087 -0.08(-3.16%)
Sep 13, 2021 2.570 2.600 2.515 2.530 151,138 +0.01(+0.40%)
Sep 10, 2021 2.650 2.680 2.520 2.520 242,303 -0.11(-4.18%)
Sep 09, 2021 2.630 2.730 2.610 2.630 183,680 +0.00(+0.00%)
Sep 08, 2021 2.910 2.970 2.600 2.630 367,408 -0.25(-8.68%)
Sep 07, 2021 2.740 2.880 2.740 2.880 266,954 +0.16(+5.88%)
Sep 03, 2021 2.770 2.780 2.700 2.720 144,222 -0.05(-1.81%)
Sep 02, 2021 2.740 2.835 2.735 2.770 191,704 +0.05(+1.84%)
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.