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

Fluent Inc (NQ: FLNT )

3.440 +0.130 (+3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2018 2.300 2.400 2.250 2.350 213,721 +0.00(+0.00%)
Jul 30, 2018 2.300 2.350 2.300 2.350 79,344 +0.00(+0.00%)
Jul 27, 2018 2.300 2.350 2.200 2.350 281,000 +0.10(+4.44%)
Jul 26, 2018 2.250 2.300 2.150 2.250 161,785 +0.00(+0.00%)
Jul 25, 2018 2.250 2.300 2.100 2.250 240,336 +0.00(+0.00%)
Jul 24, 2018 2.250 2.300 2.250 2.250 165,210 -0.05(-2.17%)
Jul 23, 2018 2.350 2.400 2.250 2.300 210,523 -0.05(-2.13%)
Jul 20, 2018 2.350 2.400 2.300 2.350 156,637 +0.00(+0.00%)
Jul 19, 2018 2.300 2.400 2.300 2.350 125,628 +0.00(+0.00%)
Jul 18, 2018 2.300 2.350 2.250 2.350 170,657 +0.10(+4.44%)
Jul 17, 2018 2.350 2.400 2.250 2.250 228,004 -0.15(-6.25%)
Jul 16, 2018 2.450 2.450 2.350 2.400 214,093 -0.02(-1.03%)
Jul 13, 2018 2.350 2.450 2.350 2.425 185,488 +0.07(+3.19%)
Jul 12, 2018 2.350 2.400 2.300 2.350 851,143 +0.05(+2.17%)
Jul 11, 2018 2.450 2.500 2.300 2.300 437,699 -0.15(-6.12%)
Jul 10, 2018 2.500 2.550 2.450 2.450 211,921 -0.05(-2.00%)
Jul 09, 2018 2.550 2.550 2.450 2.500 206,748 +0.00(+0.00%)
Jul 06, 2018 2.550 2.600 2.450 2.500 149,586 -0.05(-1.96%)
Jul 05, 2018 2.600 2.650 2.550 2.550 229,797 +0.00(+0.00%)
Jul 03, 2018 2.550 2.550 2.550 0 +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.