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 (%)
Aug 31, 2023 0.6570 0.6725 0.6430 0.6430 143,447 -0.00(-0.03%)
Aug 30, 2023 0.6800 0.6995 0.6100 0.6432 2,941,459 -0.04(-5.41%)
Aug 29, 2023 0.6600 0.6960 0.6600 0.6800 40,028 +0.01(+1.80%)
Aug 28, 2023 0.7000 0.7040 0.6680 0.6680 13,396 -0.02(-2.62%)
Aug 25, 2023 0.7000 0.7099 0.6860 0.6860 21,300 -0.02(-2.92%)
Aug 24, 2023 0.7189 0.7189 0.6851 0.7066 21,035 -0.00(-0.48%)
Aug 23, 2023 0.7001 0.7100 0.6851 0.7100 29,702 +0.00(+0.00%)
Aug 22, 2023 0.7300 0.7300 0.7000 0.7100 24,399 -0.01(-1.39%)
Aug 21, 2023 0.7000 0.7500 0.7000 0.7200 43,718 +0.02(+3.45%)
Aug 18, 2023 0.7500 0.7500 0.6850 0.6960 96,853 -0.03(-4.03%)
Aug 17, 2023 0.6705 0.7500 0.6700 0.7252 127,222 +0.04(+5.10%)
Aug 16, 2023 0.6700 0.7000 0.6688 0.6900 127,041 +0.02(+2.99%)
Aug 15, 2023 0.6694 0.6900 0.6300 0.6700 66,251 +0.02(+3.08%)
Aug 14, 2023 0.6200 0.6500 0.6100 0.6500 129,257 +0.02(+2.52%)
Aug 11, 2023 0.6450 0.6500 0.6300 0.6340 29,198 -0.02(-2.40%)
Aug 10, 2023 0.6520 0.6800 0.6400 0.6496 84,366 -0.02(-2.42%)
Aug 09, 2023 0.6586 0.6699 0.6513 0.6657 13,987 +0.01(+1.08%)
Aug 08, 2023 0.6300 0.6845 0.6340 0.6586 208,937 +0.00(+0.30%)
Aug 07, 2023 0.6500 0.6700 0.6278 0.6566 120,018 +0.02(+3.08%)
Aug 04, 2023 0.6200 0.6609 0.6114 0.6370 114,394 +0.01(+2.17%)
Aug 03, 2023 0.6150 0.6500 0.6110 0.6235 56,932 +0.01(+1.33%)
Aug 02, 2023 0.6210 0.6358 0.6130 0.6153 45,067 -0.02(-3.41%)
Aug 01, 2023 0.6568 0.6699 0.6120 0.6370 98,507 -0.01(-2.00%)
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%)
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.