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 (%)
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%)
Oct 01, 2018 2.150 2.250 2.000 2.070 1,437,893 -0.08(-3.72%)
Sep 28, 2018 2.100 2.200 1.950 2.150 2,057,000 +0.05(+2.38%)
Sep 27, 2018 2.150 2.200 2.100 2.100 318,740 -0.05(-2.33%)
Sep 26, 2018 2.170 2.200 2.150 2.150 259,049 +0.00(+0.00%)
Sep 25, 2018 2.100 2.200 2.100 2.150 176,857 +0.02(+1.18%)
Sep 24, 2018 2.150 2.150 2.050 2.125 171,723 -0.02(-1.16%)
Sep 21, 2018 2.050 2.150 2.050 2.150 520,000 +0.05(+2.38%)
Sep 20, 2018 2.150 2.200 2.050 2.100 177,931 +0.00(+0.00%)
Sep 19, 2018 2.150 2.150 2.050 2.100 223,685 +0.05(+2.44%)
Sep 18, 2018 2.050 2.150 2.050 2.050 770,535 +0.00(+0.00%)
Sep 17, 2018 2.000 2.200 2.000 2.050 277,530 +0.00(+0.00%)
Sep 14, 2018 2.100 2.150 2.050 2.050 366,100 +0.00(+0.00%)
Sep 13, 2018 2.000 2.100 1.950 2.050 288,331 +0.05(+2.50%)
Sep 12, 2018 2.100 2.150 1.950 2.000 536,875 -0.10(-4.76%)
Sep 11, 2018 2.250 2.250 2.050 2.100 297,140 -0.12(-5.62%)
Sep 10, 2018 2.250 2.350 2.200 2.225 142,415 -0.07(-3.26%)
Sep 07, 2018 2.450 2.500 2.200 2.300 322,100 -0.15(-6.12%)
Sep 06, 2018 2.400 2.500 2.400 2.450 222,145 +0.05(+2.08%)
Sep 05, 2018 2.400 2.450 2.350 2.400 110,133 -0.05(-2.04%)
Sep 04, 2018 2.450 2.500 2.350 2.450 512,839 +0.05(+2.08%)
Aug 31, 2018 2.400 2.400 2.400 0 +0.05(+2.13%)
Aug 30, 2018 2.300 2.350 2.250 2.350 126,751 +0.02(+1.08%)
Aug 29, 2018 2.250 2.350 2.250 2.325 560,781 +0.08(+3.33%)
Aug 28, 2018 2.250 2.350 2.200 2.250 166,794 +0.00(+0.00%)
Aug 27, 2018 2.250 2.350 2.200 2.250 180,578 -0.05(-2.17%)
Aug 24, 2018 2.250 2.400 2.250 2.300 284,600 +0.05(+2.22%)
Aug 23, 2018 2.350 2.450 2.250 2.250 188,066 -0.17(-7.22%)
Aug 22, 2018 2.400 2.450 2.400 2.425 88,583 +0.02(+1.04%)
Aug 21, 2018 2.400 2.450 2.350 2.400 86,701 +0.00(+0.00%)
Aug 20, 2018 2.350 2.400 2.300 2.400 121,085 +0.05(+2.13%)
Aug 17, 2018 2.300 2.400 2.300 2.350 65,400 +0.00(+0.00%)
Aug 16, 2018 2.350 2.450 2.201 2.350 157,244 +0.00(+0.00%)
Aug 15, 2018 2.450 2.450 2.250 2.350 532,468 -0.05(-2.08%)
Aug 14, 2018 2.400 2.450 2.350 2.400 358,084 +0.00(+0.00%)
Aug 13, 2018 2.350 2.450 2.350 2.400 465,627 +0.00(+0.00%)
Aug 10, 2018 2.250 2.500 2.225 2.400 809,700 +0.20(+9.09%)
Aug 09, 2018 2.300 2.300 2.200 2.200 158,137 -0.10(-4.35%)
Aug 08, 2018 2.400 2.500 2.250 2.300 596,638 -0.15(-6.12%)
Aug 07, 2018 2.400 2.500 2.350 2.450 486,082 +0.05(+2.08%)
Aug 06, 2018 2.350 2.400 2.300 2.400 193,939 +0.05(+2.13%)
Aug 03, 2018 2.500 2.500 2.350 2.350 345,900 -0.15(-6.00%)
Aug 02, 2018 2.400 2.500 2.368 2.500 143,680 +0.05(+2.04%)
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.