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 (%)
Dec 31, 2018 3.620 3.720 3.530 3.600 410,000 +0.04(+1.12%)
Dec 28, 2018 3.550 3.630 3.460 3.560 128,600 +0.04(+1.14%)
Dec 27, 2018 3.250 3.540 3.250 3.520 166,757 +0.24(+7.32%)
Dec 26, 2018 3.270 3.320 3.175 3.280 251,866 +0.06(+1.86%)
Dec 24, 2018 3.150 3.270 3.120 3.220 92,100 +0.02(+0.63%)
Dec 21, 2018 3.230 3.310 3.150 3.200 282,000 -0.04(-1.23%)
Dec 20, 2018 3.470 3.470 3.025 3.240 337,717 -0.26(-7.43%)
Dec 19, 2018 3.560 3.600 3.450 3.500 155,269 -0.05(-1.41%)
Dec 18, 2018 3.490 3.650 3.430 3.550 230,398 +0.12(+3.50%)
Dec 17, 2018 3.760 3.800 3.380 3.430 304,390 -0.35(-9.26%)
Dec 14, 2018 3.660 3.850 3.650 3.780 228,900 +0.03(+0.80%)
Dec 13, 2018 3.740 3.950 3.720 3.750 203,126 -0.12(-3.10%)
Dec 12, 2018 3.770 4.000 3.640 3.870 398,262 +0.09(+2.38%)
Dec 11, 2018 3.840 3.950 3.770 3.780 190,846 -0.07(-1.82%)
Dec 10, 2018 3.900 4.110 3.750 3.850 472,543 -0.11(-2.78%)
Dec 07, 2018 3.900 4.160 3.870 3.960 624,200 +0.05(+1.28%)
Dec 06, 2018 3.580 3.920 3.515 3.910 440,443 +0.31(+8.61%)
Dec 04, 2018 3.550 3.660 3.500 3.600 264,200 +0.05(+1.41%)
Dec 03, 2018 3.550 3.680 3.490 3.550 334,870 +0.01(+0.28%)
Nov 30, 2018 3.460 3.670 3.410 3.540 313,800 +0.02(+0.57%)
Nov 29, 2018 3.550 3.600 3.500 3.520 258,132 -0.03(-0.85%)
Nov 28, 2018 3.560 3.600 3.525 3.550 337,473 -0.01(-0.28%)
Nov 27, 2018 3.600 3.650 3.530 3.560 389,267 -0.05(-1.39%)
Nov 26, 2018 3.630 3.670 3.570 3.610 203,748 -0.02(-0.55%)
Nov 23, 2018 3.500 3.660 3.440 3.630 107,500 +0.12(+3.42%)
Nov 21, 2018 3.510 3.510 3.510 0 +0.07(+2.03%)
Nov 20, 2018 3.400 3.540 3.360 3.440 322,488 -0.07(-1.99%)
Nov 19, 2018 3.600 3.660 3.420 3.510 446,027 -0.09(-2.50%)
Nov 16, 2018 3.640 3.640 3.500 3.600 483,100 -0.04(-1.10%)
Nov 15, 2018 3.700 3.740 3.520 3.640 480,383 -0.06(-1.62%)
Nov 14, 2018 3.690 3.810 3.600 3.700 515,602 +0.02(+0.54%)
Nov 13, 2018 3.500 3.750 3.410 3.680 502,867 +0.18(+5.14%)
Nov 12, 2018 3.260 3.780 3.250 3.500 1,027,863 +0.24(+7.36%)
Nov 09, 2018 3.330 3.520 3.100 3.260 1,460,800 -0.04(-1.21%)
Nov 08, 2018 2.570 3.380 2.560 3.300 3,602,973 +0.79(+31.47%)
Nov 07, 2018 2.590 2.700 2.450 2.510 385,540 -0.09(-3.46%)
Nov 06, 2018 2.620 2.700 2.540 2.600 201,902 -0.02(-0.76%)
Nov 05, 2018 2.640 2.650 2.580 2.620 203,902 -0.01(-0.38%)
Nov 02, 2018 2.510 2.680 2.500 2.630 568,000 +0.10(+3.95%)
Nov 01, 2018 2.410 2.580 2.410 2.530 666,267 +0.11(+4.55%)
Oct 31, 2018 2.390 2.450 2.350 2.420 1,716,763 +0.05(+2.11%)
Oct 30, 2018 2.370 2.400 2.350 2.370 572,923 -0.02(-0.84%)
Oct 29, 2018 2.420 2.440 2.364 2.390 253,905 -0.01(-0.42%)
Oct 26, 2018 2.350 2.440 2.340 2.400 189,100 +0.02(+0.84%)
Oct 25, 2018 2.370 2.390 2.320 2.380 270,420 +0.06(+2.59%)
Oct 24, 2018 2.370 2.420 2.320 2.320 345,720 -0.06(-2.52%)
Oct 23, 2018 2.380 2.450 2.330 2.380 228,974 -0.03(-1.24%)
Oct 22, 2018 2.400 2.568 2.350 2.410 432,549 +0.03(+1.26%)
Oct 19, 2018 2.360 2.430 2.360 2.380 130,700 +0.01(+0.42%)
Oct 18, 2018 2.350 2.390 2.300 2.370 158,899 -0.01(-0.42%)
Oct 17, 2018 2.390 2.440 2.350 2.380 192,259 -0.03(-1.24%)
Oct 16, 2018 2.320 2.440 2.300 2.410 128,548 +0.08(+3.43%)
Oct 15, 2018 2.270 2.350 2.250 2.330 109,387 +0.06(+2.64%)
Oct 12, 2018 2.300 2.340 2.260 2.270 161,000 -0.01(-0.44%)
Oct 11, 2018 2.360 2.400 2.240 2.280 492,168 -0.10(-4.20%)
Oct 10, 2018 2.400 2.440 2.345 2.380 4,454,367 -0.03(-1.24%)
Oct 09, 2018 2.400 2.468 2.357 2.410 855,072 +0.01(+0.42%)
Oct 08, 2018 2.400 2.470 2.310 2.400 427,851 +0.01(+0.42%)
Oct 05, 2018 2.360 2.480 2.290 2.390 349,900 +0.03(+1.27%)
Oct 04, 2018 2.190 2.450 2.150 2.360 505,038 +0.16(+7.27%)
Oct 03, 2018 2.060 2.220 2.000 2.200 641,111 +0.13(+6.28%)
Oct 02, 2018 2.050 2.120 1.950 2.070 630,183 +0.00(+0.00%)
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.