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

Fluent Inc (NQ: FLNT )

3.550 -0.150 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2022 8.040 8.160 7.680 7.740 43,922 -0.18(-2.27%)
May 27, 2022 7.620 7.980 7.560 7.920 30,921 +0.42(+5.60%)
May 26, 2022 7.080 7.650 7.080 7.500 24,500 +0.12(+1.63%)
May 25, 2022 7.140 7.499 7.080 7.380 59,590 +0.18(+2.50%)
May 24, 2022 7.860 7.860 7.080 7.200 41,967 -0.60(-7.69%)
May 23, 2022 7.800 7.860 7.620 7.800 17,557 +0.00(+0.00%)
May 20, 2022 7.920 7.980 7.440 7.800 30,021 -0.06(-0.76%)
May 19, 2022 8.040 8.280 7.740 7.860 52,513 -0.36(-4.38%)
May 18, 2022 8.100 8.370 8.040 8.220 25,642 +0.00(+0.00%)
May 17, 2022 7.800 8.280 7.725 8.220 30,588 +0.54(+7.03%)
May 16, 2022 8.400 8.400 7.620 7.680 38,886 -0.48(-5.88%)
May 13, 2022 8.820 8.992 8.160 8.160 27,499 -0.54(-6.21%)
May 12, 2022 8.460 9.000 8.160 8.700 44,453 +0.24(+2.84%)
May 11, 2022 8.640 9.180 8.340 8.460 37,884 -0.24(-2.76%)
May 10, 2022 7.980 9.060 7.860 8.700 141,335 +1.44(+19.83%)
May 09, 2022 7.380 7.560 6.960 7.260 63,298 +0.00(+0.00%)
May 06, 2022 7.380 7.680 7.260 7.260 57,134 -0.18(-2.42%)
May 05, 2022 7.620 7.620 7.320 7.440 52,574 -0.24(-3.12%)
May 04, 2022 7.800 7.830 7.380 7.680 49,849 -0.06(-0.78%)
May 03, 2022 8.160 8.160 7.560 7.740 55,583 -0.42(-5.15%)
May 02, 2022 8.160 8.340 7.920 8.160 27,513 +0.12(+1.49%)
Apr 29, 2022 8.040 8.340 7.920 8.040 27,204 -0.06(-0.74%)
Apr 28, 2022 7.980 8.280 7.680 8.100 37,452 +0.18(+2.27%)
Apr 27, 2022 8.340 8.520 7.860 7.920 28,266 -0.30(-3.65%)
Apr 26, 2022 8.760 8.940 8.160 8.220 41,801 -0.54(-6.16%)
Apr 25, 2022 9.180 9.240 8.700 8.760 30,625 -0.54(-5.81%)
Apr 22, 2022 9.300 9.540 9.060 9.300 46,314 +0.00(+0.00%)
Apr 21, 2022 10.08 10.08 9.180 9.300 31,561 -0.66(-6.63%)
Apr 20, 2022 10.08 10.50 9.660 9.960 58,711 +0.00(+0.00%)
Apr 19, 2022 9.360 10.08 9.360 9.960 38,554 +0.66(+7.10%)
Apr 18, 2022 9.720 9.960 9.180 9.300 58,887 -0.54(-5.49%)
Apr 14, 2022 10.32 10.50 9.780 9.840 38,420 -0.48(-4.65%)
Apr 13, 2022 10.02 10.44 10.02 10.32 19,317 +0.36(+3.61%)
Apr 12, 2022 10.26 10.36 9.960 9.960 47,208 +0.00(+0.00%)
Apr 11, 2022 10.14 10.24 9.960 9.960 18,237 -0.36(-3.49%)
Apr 08, 2022 9.660 10.56 9.660 10.32 33,574 +0.54(+5.52%)
Apr 07, 2022 10.68 10.68 9.720 9.780 56,087 -0.90(-8.43%)
Apr 06, 2022 11.88 11.88 10.56 10.68 62,235 -1.02(-8.72%)
Apr 05, 2022 12.36 12.42 11.46 11.70 41,922 -0.48(-3.94%)
Apr 04, 2022 12.24 12.72 12.00 12.18 42,613 +0.12(+1.00%)
Apr 01, 2022 12.24 12.42 11.94 12.06 29,321 -0.42(-3.37%)
Mar 31, 2022 12.48 12.54 12.12 12.48 23,430 -0.06(-0.48%)
Mar 30, 2022 13.02 13.23 12.48 12.54 27,975 -0.60(-4.57%)
Mar 29, 2022 13.38 13.62 13.14 13.14 34,099 +0.24(+1.86%)
Mar 28, 2022 12.36 13.02 12.12 12.90 29,649 +0.54(+4.37%)
Mar 25, 2022 12.18 12.60 12.12 12.36 18,686 +0.18(+1.48%)
Mar 24, 2022 12.24 12.54 11.94 12.18 44,014 -0.24(-1.93%)
Mar 23, 2022 12.84 13.20 12.18 12.42 42,420 -0.78(-5.91%)
Mar 22, 2022 13.20 13.89 12.78 13.20 27,818 -0.06(-0.45%)
Mar 21, 2022 13.92 13.92 12.84 13.26 41,609 -0.48(-3.49%)
Mar 18, 2022 13.02 14.16 12.72 13.74 79,564 +0.66(+5.05%)
Mar 17, 2022 12.42 13.20 12.30 13.08 36,346 +0.60(+4.81%)
Mar 16, 2022 11.10 12.60 10.92 12.48 120,255 +1.62(+14.92%)
Mar 15, 2022 10.50 10.98 10.20 10.86 40,699 +0.36(+3.43%)
Mar 14, 2022 10.86 11.04 10.26 10.50 59,137 -0.18(-1.69%)
Mar 11, 2022 11.22 11.88 10.62 10.68 50,038 -0.42(-3.78%)
Mar 10, 2022 10.56 11.22 10.50 11.10 54,567 +0.30(+2.78%)
Mar 09, 2022 10.50 11.76 10.38 10.80 190,281 +1.92(+21.62%)
Mar 08, 2022 9.060 9.120 8.520 8.880 76,050 -0.18(-1.99%)
Mar 07, 2022 8.460 9.180 8.340 9.060 45,314 +0.54(+6.34%)
Mar 04, 2022 9.060 9.150 8.400 8.520 29,327 -0.72(-7.79%)
Mar 03, 2022 8.700 9.300 8.580 9.240 43,901 +0.48(+5.48%)
Mar 02, 2022 8.400 8.820 8.220 8.760 17,619 +0.42(+5.04%)
Mar 01, 2022 8.400 8.752 8.340 8.340 32,653 -0.18(-2.11%)
Feb 28, 2022 7.980 8.640 7.860 8.520 42,752 +0.48(+5.97%)
Feb 25, 2022 8.100 8.100 7.740 8.040 35,077 -0.06(-0.74%)
Feb 24, 2022 7.200 8.160 7.140 8.100 45,514 +0.60(+8.00%)
Feb 23, 2022 7.800 7.800 7.380 7.500 32,734 -0.24(-3.10%)
Feb 22, 2022 8.400 8.400 7.740 7.740 39,984 -0.60(-7.19%)
Feb 18, 2022 8.340 0 -0.06(-0.71%)
Feb 17, 2022 8.700 8.700 8.160 8.400 39,803 -0.42(-4.76%)
Feb 16, 2022 8.580 8.940 8.460 8.820 21,871 +0.24(+2.80%)
Feb 15, 2022 7.980 8.640 7.980 8.580 29,492 +0.78(+10.00%)
Feb 14, 2022 7.920 8.040 7.800 7.800 16,602 -0.12(-1.52%)
Feb 11, 2022 8.100 8.340 7.800 7.920 44,367 -0.24(-2.94%)
Feb 10, 2022 8.100 8.700 8.040 8.160 91,331 -0.48(-5.56%)
Feb 09, 2022 8.820 8.999 8.370 8.640 73,318 -0.12(-1.37%)
Feb 08, 2022 9.000 9.240 8.670 8.760 62,614 -0.18(-2.01%)
Feb 07, 2022 9.000 9.180 8.640 8.940 43,848 -0.06(-0.67%)
Feb 04, 2022 8.760 9.180 8.640 9.000 33,018 +0.24(+2.74%)
Feb 03, 2022 9.120 8.760 38,774 -0.54(-5.81%)
Feb 02, 2022 9.660 9.780 9.300 9.300 92,614 -0.36(-3.73%)
Feb 01, 2022 9.600 9.900 9.299 9.660 27,751 +0.84(+9.52%)
Jan 28, 2022 8.640 8.880 8.400 8.820 31,865 +0.06(+0.68%)
Jan 27, 2022 8.820 9.180 8.640 8.760 29,488 -0.12(-1.35%)
Jan 26, 2022 9.540 9.780 8.820 8.880 29,952 -0.54(-5.73%)
Jan 25, 2022 9.000 9.660 9.000 9.420 30,251 +0.24(+2.61%)
Jan 24, 2022 8.580 9.300 8.460 9.180 51,645 +0.12(+1.32%)
Jan 21, 2022 9.540 9.654 9.060 9.060 46,187 -0.72(-7.36%)
Jan 20, 2022 10.26 10.38 9.780 9.780 42,962 -0.30(-2.98%)
Jan 19, 2022 10.50 10.62 10.02 10.08 30,981 -0.48(-4.55%)
Jan 18, 2022 11.04 11.10 10.56 10.56 29,180 -0.60(-5.38%)
Jan 14, 2022 11.16 0 +0.06(+0.54%)
Jan 13, 2022 11.40 11.46 11.10 11.10 25,719 -0.18(-1.60%)
Jan 12, 2022 11.46 11.67 11.25 11.28 38,170 -0.18(-1.57%)
Jan 11, 2022 11.28 11.55 11.22 11.46 44,512 +0.06(+0.53%)
Jan 10, 2022 11.52 11.70 10.92 11.40 44,424 -0.30(-2.56%)
Jan 07, 2022 11.76 12.12 11.64 11.70 28,481 -0.06(-0.51%)
Jan 06, 2022 11.94 12.36 11.58 11.76 19,332 -0.18(-1.51%)
Jan 05, 2022 12.60 13.02 11.82 11.94 40,638 -0.72(-5.69%)
Jan 04, 2022 12.84 12.96 12.18 12.66 23,238 +0.00(+0.00%)
Jan 03, 2022 12.18 12.90 12.00 12.66 38,206 +0.72(+6.03%)
Dec 31, 2021 12.36 12.54 11.88 11.94 38,513 -0.54(-4.33%)
Dec 30, 2021 12.54 13.38 12.30 12.48 58,338 -0.12(-0.95%)
Dec 29, 2021 12.78 12.78 12.27 12.60 41,786 -0.12(-0.94%)
Dec 28, 2021 13.08 13.26 12.72 12.72 33,718 -0.48(-3.64%)
Dec 27, 2021 13.56 13.80 13.08 13.20 33,389 -0.42(-3.08%)
Dec 23, 2021 13.50 13.92 13.26 13.62 28,569 +0.06(+0.44%)
Dec 22, 2021 13.62 14.10 13.50 13.56 36,476 -0.18(-1.31%)
Dec 21, 2021 13.02 13.80 12.90 13.74 19,563 +0.90(+7.01%)
Dec 20, 2021 12.84 13.20 12.42 12.84 30,289 -0.48(-3.60%)
Dec 17, 2021 13.08 13.57 12.61 13.32 55,167 +0.12(+0.91%)
Dec 16, 2021 14.40 14.70 12.96 13.20 47,468 -1.02(-7.17%)
Dec 15, 2021 13.62 14.40 12.90 14.22 47,775 +0.48(+3.49%)
Dec 14, 2021 13.50 13.86 13.50 13.74 27,239 +0.06(+0.44%)
Dec 13, 2021 13.68 14.04 13.32 13.68 32,381 -0.18(-1.30%)
Dec 10, 2021 13.80 14.04 13.29 13.86 26,349 +0.30(+2.21%)
Dec 09, 2021 14.10 14.46 13.20 13.56 60,792 -0.60(-4.24%)
Dec 08, 2021 13.56 14.28 13.50 14.16 31,158 +0.66(+4.89%)
Dec 07, 2021 12.96 13.70 12.84 13.50 69,830 +0.72(+5.63%)
Dec 06, 2021 11.76 12.84 11.46 12.78 65,066 +1.20(+10.36%)
Dec 03, 2021 11.28 11.70 10.50 11.58 65,566 +0.42(+3.76%)
Dec 02, 2021 10.50 11.28 10.14 11.16 93,222 +0.90(+8.77%)
Dec 01, 2021 11.64 11.70 10.14 10.26 87,127 -0.90(-8.06%)
Nov 30, 2021 11.70 11.75 10.86 11.16 73,223 -0.60(-5.10%)
Nov 29, 2021 12.36 13.26 11.64 11.76 72,764 -0.30(-2.49%)
Nov 26, 2021 11.88 12.24 11.34 12.06 45,858 -0.12(-0.99%)
Nov 24, 2021 12.48 12.48 11.82 12.18 64,580 -0.36(-2.87%)
Nov 23, 2021 13.02 13.29 12.30 12.54 45,351 -0.36(-2.79%)
Nov 22, 2021 13.14 13.26 12.48 12.90 45,983 -0.30(-2.27%)
Nov 19, 2021 13.68 13.98 13.14 13.20 26,920 -0.60(-4.35%)
Nov 18, 2021 14.70 13.98 13.68 13.80 42,850 -1.08(-7.26%)
Nov 17, 2021 15.06 15.12 14.76 14.88 35,507 -0.18(-1.20%)
Nov 16, 2021 15.48 15.48 14.82 15.06 31,682 -0.42(-2.71%)
Nov 15, 2021 15.30 16.32 15.30 15.48 31,755 -0.30(-1.90%)
Nov 12, 2021 14.58 15.78 14.52 15.78 65,111 +1.08(+7.35%)
Nov 11, 2021 14.40 14.82 14.40 14.70 22,066 +0.18(+1.24%)
Nov 10, 2021 14.76 14.46 14.52 28,881 -0.24(-1.63%)
Nov 09, 2021 15.12 15.24 14.67 14.76 25,874 -0.72(-4.65%)
Nov 08, 2021 15.36 15.84 15.00 15.48 35,130 +0.48(+3.20%)
Nov 05, 2021 16.08 16.38 14.94 15.00 63,690 -0.18(-1.19%)
Nov 04, 2021 15.90 15.90 14.58 15.18 81,143 -0.72(-4.53%)
Nov 03, 2021 15.12 15.90 15.12 15.90 38,823 +0.78(+5.16%)
Nov 02, 2021 15.00 15.12 14.40 15.12 28,109 +0.12(+0.80%)
Nov 01, 2021 14.28 15.12 14.28 15.00 27,308 +0.72(+5.04%)
Oct 29, 2021 14.22 14.52 14.21 14.28 20,660 +0.06(+0.42%)
Oct 28, 2021 13.80 14.34 13.75 14.22 25,546 +0.36(+2.60%)
Oct 27, 2021 13.92 14.16 13.74 13.86 36,290 -0.06(-0.43%)
Oct 26, 2021 14.40 13.92 13.92 46,062 -0.48(-3.33%)
Oct 25, 2021 13.92 14.40 13.80 14.40 21,539 +0.60(+4.35%)
Oct 22, 2021 13.80 14.04 13.50 13.80 21,232 -0.06(-0.43%)
Oct 21, 2021 13.50 14.34 13.50 13.86 36,068 +0.36(+2.67%)
Oct 20, 2021 13.56 13.74 13.38 13.50 20,594 -0.06(-0.44%)
Oct 19, 2021 13.50 13.68 13.26 13.56 21,487 +0.12(+0.89%)
Oct 18, 2021 13.50 13.62 13.26 13.44 19,237 -0.12(-0.88%)
Oct 15, 2021 13.86 14.04 13.56 13.56 25,603 -0.12(-0.88%)
Oct 14, 2021 14.04 14.04 13.62 13.68 18,306 -0.06(-0.44%)
Oct 13, 2021 13.74 13.98 13.62 13.74 12,074 +0.00(+0.00%)
Oct 12, 2021 13.86 13.90 13.56 13.74 17,269 +0.06(+0.44%)
Oct 11, 2021 13.56 14.10 13.38 13.68 21,289 +0.24(+1.79%)
Oct 08, 2021 13.50 13.68 13.26 13.44 11,865 -0.06(-0.44%)
Oct 07, 2021 13.32 14.07 13.32 13.50 34,284 +0.24(+1.81%)
Oct 06, 2021 13.08 13.38 13.02 13.26 22,089 -0.06(-0.45%)
Oct 05, 2021 13.32 13.65 13.08 13.32 29,480 +0.00(+0.00%)
Oct 04, 2021 13.86 13.92 13.29 13.32 25,568 -0.54(-3.90%)
Oct 01, 2021 13.62 14.10 13.59 13.86 18,852 +0.24(+1.76%)
Sep 30, 2021 13.50 13.80 13.32 13.62 28,906 +0.24(+1.79%)
Sep 29, 2021 13.62 13.62 13.08 13.38 49,843 -0.24(-1.76%)
Sep 28, 2021 13.86 14.14 13.50 13.62 45,192 -0.84(-5.81%)
Sep 27, 2021 14.70 14.70 13.92 14.46 74,001 -0.06(-0.41%)
Sep 24, 2021 15.06 15.12 14.40 14.52 16,225 -0.60(-3.97%)
Sep 23, 2021 14.70 15.54 14.58 15.12 33,818 +0.42(+2.86%)
Sep 22, 2021 14.40 14.94 14.34 14.70 18,219 +0.36(+2.51%)
Sep 21, 2021 13.86 14.67 13.80 14.34 25,003 +0.60(+4.37%)
Sep 20, 2021 14.82 15.12 13.50 13.74 51,785 -1.56(-10.20%)
Sep 17, 2021 15.12 15.36 14.78 15.30 41,036 +0.24(+1.59%)
Sep 16, 2021 14.82 15.18 14.49 15.06 17,246 +0.30(+2.03%)
Sep 15, 2021 14.58 14.82 14.46 14.76 21,361 +0.06(+0.41%)
Sep 14, 2021 15.42 15.42 14.64 14.70 21,181 -0.48(-3.16%)
Sep 13, 2021 15.42 15.60 15.09 15.18 25,189 +0.06(+0.40%)
Sep 10, 2021 15.90 16.08 15.12 15.12 40,383 -0.66(-4.18%)
Sep 09, 2021 15.78 16.38 15.66 15.78 30,613 +0.00(+0.00%)
Sep 08, 2021 17.46 17.82 15.60 15.78 61,234 -1.50(-8.68%)
Sep 07, 2021 16.44 17.28 16.44 17.28 44,492 +0.96(+5.88%)
Sep 03, 2021 16.62 16.68 16.20 16.32 24,037 -0.30(-1.81%)
Sep 02, 2021 16.44 17.01 16.41 16.62 31,950 +0.30(+1.84%)
Sep 01, 2021 16.50 16.62 16.20 16.32 27,659 +0.00(+0.00%)
Aug 31, 2021 16.38 16.53 16.14 16.32 40,782 +0.06(+0.37%)
Aug 30, 2021 15.30 16.44 15.24 16.26 70,126 +0.96(+6.27%)
Aug 27, 2021 14.64 15.72 14.64 15.30 50,669 +0.66(+4.51%)
Aug 26, 2021 15.00 15.66 14.58 14.64 45,729 -0.48(-3.17%)
Aug 25, 2021 15.00 15.57 14.70 15.12 50,049 +0.12(+0.80%)
Aug 24, 2021 15.30 15.31 14.52 15.00 62,699 -0.30(-1.96%)
Aug 23, 2021 14.16 15.42 13.98 15.30 66,364 +1.44(+10.39%)
Aug 20, 2021 13.20 14.07 13.20 13.86 52,580 +0.54(+4.05%)
Aug 19, 2021 13.50 13.50 12.90 13.32 59,268 -0.24(-1.77%)
Aug 18, 2021 13.44 13.98 13.05 13.56 63,253 +0.18(+1.35%)
Aug 17, 2021 13.50 13.68 13.02 13.38 46,287 -0.30(-2.19%)
Aug 16, 2021 13.50 13.92 13.14 13.68 40,006 +0.06(+0.44%)
Aug 13, 2021 14.40 14.40 13.59 13.62 67,469 -0.84(-5.81%)
Aug 12, 2021 14.52 14.58 14.34 14.46 28,156 -0.18(-1.23%)
Aug 11, 2021 15.18 15.54 14.28 14.64 56,582 -0.30(-2.01%)
Aug 10, 2021 16.38 16.79 14.70 14.94 64,535 +0.00(+0.00%)
Aug 09, 2021 14.70 15.12 14.52 14.94 45,075 +0.12(+0.81%)
Aug 06, 2021 15.12 15.30 14.70 14.82 16,340 -0.12(-0.80%)
Aug 05, 2021 14.52 15.18 14.52 14.94 20,598 +0.42(+2.89%)
Aug 04, 2021 14.64 15.11 14.52 14.52 35,596 -0.24(-1.63%)
Aug 03, 2021 14.94 15.12 14.28 14.76 31,327 -0.24(-1.60%)
Aug 02, 2021 15.00 15.42 14.88 15.00 32,131 +0.06(+0.40%)
Jul 30, 2021 15.24 15.48 14.88 14.94 22,210 -0.30(-1.97%)
Jul 29, 2021 15.36 15.84 15.18 15.24 28,543 -0.06(-0.39%)
Jul 28, 2021 15.00 15.51 14.88 15.30 38,019 +0.18(+1.19%)
Jul 27, 2021 15.24 15.84 14.65 15.12 42,679 -0.12(-0.79%)
Jul 26, 2021 15.72 15.90 14.94 15.24 35,589 -0.42(-2.68%)
Jul 23, 2021 15.66 16.02 15.12 15.66 47,921 +0.12(+0.77%)
Jul 22, 2021 15.66 15.72 15.03 15.54 38,473 +0.00(+0.00%)
Jul 21, 2021 15.30 15.78 15.18 15.54 39,280 +0.54(+3.60%)
Jul 20, 2021 15.00 15.33 14.52 15.00 37,903 +0.18(+1.21%)
Jul 19, 2021 14.10 15.00 13.81 14.82 66,911 +0.36(+2.49%)
Jul 16, 2021 14.82 14.82 14.28 14.46 52,302 -0.24(-1.63%)
Jul 15, 2021 14.76 15.00 14.28 14.70 55,695 -0.24(-1.61%)
Jul 14, 2021 15.48 15.48 14.91 14.94 44,319 -0.30(-1.97%)
Jul 13, 2021 15.42 15.48 15.06 15.24 38,775 -0.24(-1.55%)
Jul 12, 2021 15.66 15.72 15.09 15.48 31,715 -0.12(-0.77%)
Jul 09, 2021 15.30 15.84 15.15 15.60 37,220 +0.48(+3.17%)
Jul 08, 2021 15.18 15.48 14.83 15.12 33,329 -0.42(-2.70%)
Jul 07, 2021 16.32 16.32 15.24 15.54 63,712 -0.72(-4.43%)
Jul 06, 2021 16.38 16.56 16.08 16.26 27,548 -0.18(-1.09%)
Jul 02, 2021 16.74 16.92 16.38 16.44 36,174 -0.36(-2.14%)
Jul 01, 2021 17.64 17.82 16.50 16.80 69,174 -0.78(-4.44%)
Jun 30, 2021 18.00 18.06 17.52 17.58 35,053 -0.42(-2.33%)
Jun 29, 2021 17.88 18.24 17.70 18.00 33,634 +0.12(+0.67%)
Jun 28, 2021 17.82 18.54 17.82 17.88 54,852 +0.42(+2.41%)
Jun 25, 2021 18.30 18.65 17.46 17.46 117,038 -0.84(-4.59%)
Jun 24, 2021 18.06 18.42 17.76 18.30 41,568 +0.30(+1.67%)
Jun 23, 2021 17.40 18.06 17.40 18.00 45,665 +0.78(+4.53%)
Jun 22, 2021 17.16 17.28 16.86 17.22 40,368 +0.18(+1.06%)
Jun 21, 2021 17.10 17.16 16.62 17.04 71,802 +0.00(+0.00%)
Jun 18, 2021 17.10 17.40 16.74 17.04 55,112 -0.48(-2.74%)
Jun 17, 2021 17.46 18.18 17.28 17.52 41,423 +0.06(+0.34%)
Jun 16, 2021 17.64 17.83 17.22 17.46 35,401 -0.12(-0.68%)
Jun 15, 2021 18.48 18.54 17.40 17.58 54,306 -0.84(-4.56%)
Jun 14, 2021 18.42 19.08 18.36 18.42 39,029 -0.12(-0.65%)
Jun 11, 2021 18.18 18.66 18.12 18.54 51,988 +0.36(+1.98%)
Jun 10, 2021 18.60 18.66 18.06 18.18 53,280 -0.30(-1.62%)
Jun 09, 2021 18.24 18.90 18.24 18.48 63,748 +0.18(+0.98%)
Jun 08, 2021 18.32 18.84 18.03 18.30 75,255 -0.24(-1.29%)
Jun 07, 2021 17.46 18.60 17.16 18.54 93,128 +1.26(+7.29%)
Jun 04, 2021 17.16 17.43 16.98 17.28 66,651 +0.15(+0.88%)
Jun 03, 2021 17.76 17.85 17.10 17.13 68,580 -0.81(-4.52%)
Jun 02, 2021 18.00 18.12 17.52 17.94 75,959 +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.