Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fluent Inc (NQ: FLNT )

2.890 +0.210 (+7.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 29, 2019 10.20 10.44 9.780 9.840 23,666 -0.36(-3.53%)
Nov 27, 2019 9.780 10.32 9.480 10.20 57,616 +0.42(+4.29%)
Nov 26, 2019 9.480 10.02 9.300 9.780 130,106 +0.00(+0.00%)
Nov 25, 2019 10.26 10.83 9.720 9.780 94,769 -0.42(-4.12%)
Nov 22, 2019 9.900 10.38 9.900 10.20 55,850 +0.36(+3.66%)
Nov 21, 2019 10.44 10.47 9.420 9.840 91,375 -0.36(-3.53%)
Nov 20, 2019 9.540 10.68 9.222 10.20 175,035 +1.68(+19.72%)
Nov 19, 2019 8.040 9.120 7.560 8.520 89,712 +0.66(+8.40%)
Nov 18, 2019 8.880 8.880 7.800 7.860 56,110 -0.72(-8.39%)
Nov 15, 2019 9.180 9.240 8.040 8.580 108,400 -0.78(-8.33%)
Nov 14, 2019 9.900 10.24 9.300 9.360 91,912 -0.84(-8.24%)
Nov 13, 2019 10.38 10.62 9.900 10.20 86,590 +0.12(+1.19%)
Nov 12, 2019 10.20 11.58 9.000 10.08 313,371 -5.16(-33.86%)
Nov 11, 2019 14.52 15.30 14.34 15.24 41,166 +0.66(+4.53%)
Nov 08, 2019 14.34 14.64 14.04 14.58 25,450 +0.24(+1.67%)
Nov 07, 2019 14.46 14.70 13.80 14.34 38,106 -0.06(-0.42%)
Nov 06, 2019 15.00 15.12 14.19 14.40 24,828 -0.72(-4.76%)
Nov 05, 2019 15.06 15.24 14.82 15.12 25,127 +0.12(+0.80%)
Nov 04, 2019 14.34 15.06 14.34 15.00 38,949 +0.96(+6.84%)
Nov 01, 2019 14.10 14.52 13.95 14.04 25,316 +0.06(+0.43%)
Oct 31, 2019 14.70 14.70 13.86 13.98 24,295 -0.72(-4.90%)
Oct 30, 2019 14.58 15.00 14.16 14.70 28,766 +0.12(+0.82%)
Oct 29, 2019 14.76 14.76 13.80 14.58 100,668 -0.36(-2.41%)
Oct 28, 2019 14.28 15.06 14.04 14.94 87,225 +0.96(+6.87%)
Oct 25, 2019 14.04 14.34 13.56 13.98 75,266 +0.00(+0.00%)
Oct 24, 2019 15.24 15.30 13.80 13.98 56,807 -1.08(-7.17%)
Oct 23, 2019 15.18 15.30 14.80 15.06 28,237 -0.12(-0.79%)
Oct 22, 2019 15.90 15.96 15.18 15.18 23,181 -0.66(-4.17%)
Oct 21, 2019 16.14 16.26 15.84 15.84 38,902 -0.06(-0.38%)
Oct 18, 2019 16.14 16.18 15.42 15.90 31,966 -0.42(-2.57%)
Oct 17, 2019 16.50 16.74 16.08 16.32 26,349 +0.00(+0.00%)
Oct 16, 2019 16.44 16.80 16.20 16.32 48,826 -0.12(-0.73%)
Oct 15, 2019 16.26 16.56 15.96 16.44 36,001 +0.66(+4.18%)
Oct 14, 2019 16.14 16.20 15.72 15.78 18,642 -0.30(-1.87%)
Oct 11, 2019 15.90 16.38 15.90 16.08 28,133 +0.30(+1.90%)
Oct 10, 2019 15.96 15.96 15.66 15.78 37,894 +0.00(+0.00%)
Oct 09, 2019 16.26 16.26 15.66 15.78 23,950 -0.24(-1.50%)
Oct 08, 2019 16.08 16.26 15.84 16.02 54,856 -0.06(-0.37%)
Oct 07, 2019 16.20 16.44 15.93 16.08 27,385 +0.00(+0.00%)
Oct 04, 2019 16.32 16.80 16.02 16.08 21,083 -0.18(-1.11%)
Oct 03, 2019 16.38 17.22 15.96 16.26 27,324 -0.12(-0.73%)
Oct 02, 2019 16.20 16.62 15.72 16.38 31,885 +0.00(+0.00%)
Oct 01, 2019 16.56 16.65 16.20 16.38 54,508 -0.03(-0.18%)
Sep 30, 2019 16.50 16.74 16.29 16.41 34,600 +0.03(+0.18%)
Sep 27, 2019 16.56 16.56 16.11 16.38 43,933 -0.06(-0.36%)
Sep 26, 2019 16.80 16.91 16.26 16.44 27,360 -0.39(-2.32%)
Sep 25, 2019 16.50 17.04 16.32 16.83 35,243 +0.45(+2.75%)
Sep 24, 2019 17.28 17.40 16.38 16.38 38,301 -1.05(-6.02%)
Sep 23, 2019 17.52 17.60 17.34 17.43 29,501 +0.03(+0.17%)
Sep 20, 2019 16.80 17.63 16.80 17.40 54,516 +0.48(+2.84%)
Sep 19, 2019 17.52 17.76 16.80 16.92 42,415 -0.42(-2.42%)
Sep 18, 2019 17.40 17.52 17.16 17.34 25,006 -0.06(-0.34%)
Sep 17, 2019 17.52 17.82 17.16 17.40 33,370 -0.18(-1.02%)
Sep 16, 2019 17.34 18.06 17.22 17.58 34,815 +0.36(+2.09%)
Sep 13, 2019 18.42 18.66 17.10 17.22 37,916 -1.08(-5.90%)
Sep 12, 2019 18.36 18.72 18.06 18.30 34,527 +0.00(+0.00%)
Sep 11, 2019 17.52 18.54 17.13 18.30 61,094 +0.90(+5.17%)
Sep 10, 2019 16.14 17.58 16.02 17.40 84,510 +1.20(+7.41%)
Sep 09, 2019 16.68 17.03 16.14 16.20 94,416 -0.42(-2.53%)
Sep 06, 2019 16.98 17.34 16.44 16.62 35,416 +0.00(+0.00%)
Sep 05, 2019 17.22 17.29 15.90 16.62 77,670 -0.12(-0.72%)
Sep 04, 2019 17.10 17.34 16.62 16.74 39,135 -0.36(-2.11%)
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.