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

Fluent Inc (NQ: FLNT )

3.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2019 2.450 2.450 2.310 2.330 145,774 -0.12(-4.90%)
Oct 30, 2019 2.430 2.500 2.360 2.450 172,596 +0.02(+0.82%)
Oct 29, 2019 2.460 2.460 2.300 2.430 604,013 -0.06(-2.41%)
Oct 28, 2019 2.380 2.510 2.340 2.490 523,352 +0.16(+6.87%)
Oct 25, 2019 2.340 2.390 2.260 2.330 451,600 +0.00(+0.00%)
Oct 24, 2019 2.540 2.550 2.300 2.330 340,847 -0.18(-7.17%)
Oct 23, 2019 2.530 2.550 2.467 2.510 169,424 -0.02(-0.79%)
Oct 22, 2019 2.650 2.660 2.530 2.530 139,091 -0.11(-4.17%)
Oct 21, 2019 2.690 2.710 2.640 2.640 233,416 -0.01(-0.38%)
Oct 18, 2019 2.690 2.696 2.570 2.650 191,800 -0.07(-2.57%)
Oct 17, 2019 2.750 2.790 2.680 2.720 158,098 +0.00(+0.00%)
Oct 16, 2019 2.740 2.800 2.700 2.720 292,961 -0.02(-0.73%)
Oct 15, 2019 2.710 2.760 2.660 2.740 216,011 +0.11(+4.18%)
Oct 14, 2019 2.690 2.700 2.620 2.630 111,855 -0.05(-1.87%)
Oct 11, 2019 2.650 2.730 2.650 2.680 168,800 +0.05(+1.90%)
Oct 10, 2019 2.660 2.660 2.610 2.630 227,367 +0.00(+0.00%)
Oct 09, 2019 2.710 2.710 2.610 2.630 143,703 -0.04(-1.50%)
Oct 08, 2019 2.680 2.710 2.640 2.670 329,136 -0.01(-0.37%)
Oct 07, 2019 2.700 2.740 2.655 2.680 164,313 +0.00(+0.00%)
Oct 04, 2019 2.720 2.800 2.670 2.680 126,500 -0.03(-1.11%)
Oct 03, 2019 2.730 2.870 2.660 2.710 163,945 -0.02(-0.73%)
Oct 02, 2019 2.700 2.770 2.620 2.730 191,313 +0.00(+0.00%)
Oct 01, 2019 2.760 2.776 2.700 2.730 327,048 -0.00(-0.18%)
Sep 30, 2019 2.750 2.790 2.715 2.735 207,600 +0.00(+0.18%)
Sep 27, 2019 2.760 2.760 2.685 2.730 263,600 -0.01(-0.36%)
Sep 26, 2019 2.800 2.819 2.710 2.740 164,165 -0.06(-2.32%)
Sep 25, 2019 2.750 2.840 2.720 2.805 211,460 +0.08(+2.75%)
Sep 24, 2019 2.880 2.900 2.730 2.730 229,810 -0.17(-6.02%)
Sep 23, 2019 2.920 2.934 2.890 2.905 177,007 +0.00(+0.17%)
Sep 20, 2019 2.800 2.939 2.800 2.900 327,100 +0.08(+2.84%)
Sep 19, 2019 2.920 2.960 2.800 2.820 254,491 -0.07(-2.42%)
Sep 18, 2019 2.900 2.920 2.860 2.890 150,036 -0.01(-0.34%)
Sep 17, 2019 2.920 2.970 2.860 2.900 200,223 -0.03(-1.02%)
Sep 16, 2019 2.890 3.010 2.870 2.930 208,890 +0.06(+2.09%)
Sep 13, 2019 3.070 3.110 2.850 2.870 227,500 -0.18(-5.90%)
Sep 12, 2019 3.060 3.120 3.010 3.050 207,165 +0.00(+0.00%)
Sep 11, 2019 2.920 3.090 2.855 3.050 366,565 +0.15(+5.17%)
Sep 10, 2019 2.690 2.930 2.670 2.900 507,062 +0.20(+7.41%)
Sep 09, 2019 2.780 2.838 2.690 2.700 566,496 -0.07(-2.53%)
Sep 06, 2019 2.830 2.890 2.740 2.770 212,500 +0.00(+0.00%)
Sep 05, 2019 2.870 2.881 2.650 2.770 466,023 -0.02(-0.72%)
Sep 04, 2019 2.850 2.890 2.770 2.790 234,813 -0.06(-2.11%)
Sep 03, 2019 2.950 2.980 2.830 2.850 206,153 -0.13(-4.36%)
Aug 30, 2019 2.970 3.020 2.920 2.980 231,200 +0.03(+1.02%)
Aug 29, 2019 2.980 3.000 2.950 2.950 165,330 +0.01(+0.34%)
Aug 28, 2019 2.960 2.980 2.880 2.940 214,666 -0.02(-0.68%)
Aug 27, 2019 2.990 3.130 2.900 2.960 319,421 +0.04(+1.37%)
Aug 26, 2019 2.950 3.060 2.890 2.920 344,411 +0.01(+0.34%)
Aug 23, 2019 2.990 3.080 2.900 2.910 334,100 -0.05(-1.69%)
Aug 22, 2019 3.150 3.160 2.950 2.960 264,953 -0.19(-6.03%)
Aug 21, 2019 3.090 3.200 3.050 3.150 213,096 +0.09(+2.94%)
Aug 20, 2019 2.990 3.110 2.975 3.060 257,730 +0.07(+2.34%)
Aug 19, 2019 3.020 3.080 2.990 2.990 207,110 +0.00(+0.00%)
Aug 16, 2019 3.090 3.100 2.931 2.990 484,700 -0.10(-3.24%)
Aug 15, 2019 3.150 3.160 3.070 3.090 359,497 -0.02(-0.64%)
Aug 14, 2019 3.240 3.243 3.010 3.110 584,080 -0.08(-2.51%)
Aug 13, 2019 2.940 3.340 2.920 3.190 927,042 +0.18(+5.98%)
Aug 12, 2019 3.110 3.120 2.800 3.010 504,646 -0.05(-1.63%)
Aug 09, 2019 4.730 4.740 2.730 3.060 2,082,600 -1.86(-37.80%)
Aug 08, 2019 4.740 5.140 4.740 4.920 350,275 +0.24(+5.13%)
Aug 07, 2019 4.670 4.800 4.640 4.680 196,399 -0.09(-1.89%)
Aug 06, 2019 4.560 4.800 4.560 4.770 316,463 +0.28(+6.24%)
Aug 05, 2019 4.780 4.810 4.470 4.490 525,022 -0.36(-7.42%)
Aug 02, 2019 5.020 5.085 4.820 4.850 237,500 -0.18(-3.58%)
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.