Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.94	17.94	17.28	17.34	42,273	-0.36(-2.03%)
May 27, 2021	17.76	18.00	17.22	17.70	59,975	+0.06(+0.34%)
May 26, 2021	16.74	17.82	16.74	17.64	69,468	+1.08(+6.52%)
May 25, 2021	17.40	18.18	16.50	16.56	108,775	-0.66(-3.83%)
May 24, 2021	16.74	17.28	16.74	17.22	70,388	+0.18(+1.06%)
May 21, 2021	17.46	17.52	16.50	17.04	84,446	-0.18(-1.05%)
May 20, 2021	16.32	17.25	16.14	17.22	89,214	+0.96(+5.90%)
May 19, 2021	16.68	16.80	16.03	16.26	66,163	-0.84(-4.91%)
May 18, 2021	17.76	17.82	17.04	17.10	79,698	-0.54(-3.06%)
May 17, 2021	16.92	17.70	16.56	17.64	76,646	+0.78(+4.63%)
May 14, 2021	16.44	17.04	16.26	16.86	111,507	+0.54(+3.31%)
May 13, 2021	16.02	17.73	15.87	16.32	168,039	+0.18(+1.12%)
May 12, 2021	16.38	17.40	15.96	16.14	119,249	-0.60(-3.58%)
May 11, 2021	13.74	17.10	13.50	16.74	207,185	-1.23(-6.84%)
May 10, 2021	20.40	20.64	17.94	17.97	195,285	-2.67(-12.94%)
May 07, 2021	19.50	21.06	19.50	20.64	115,123	+0.66(+3.30%)
May 06, 2021	21.00	21.27	18.66	19.98	190,995	-1.02(-4.86%)
May 05, 2021	21.18	21.97	20.77	21.00	67,727	+0.12(+0.57%)
May 04, 2021	21.66	21.78	20.64	20.88	112,709	-1.32(-5.95%)

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.