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 (%)
Jun 30, 2023 3.675 3.758 3.601 3.758 26,166 +0.05(+1.44%)
Jun 29, 2023 3.660 3.715 3.600 3.705 7,863 -0.01(-0.32%)
Jun 28, 2023 3.660 3.780 3.660 3.717 9,494 -0.05(-1.37%)
Jun 27, 2023 3.632 3.780 3.630 3.769 17,016 +0.05(+1.31%)
Jun 26, 2023 3.606 3.720 3.606 3.720 11,759 +0.11(+3.16%)
Jun 23, 2023 3.726 3.779 3.606 3.606 16,248 -0.17(-4.60%)
Jun 22, 2023 3.852 3.852 3.744 3.780 10,136 +0.00(+0.00%)
Jun 21, 2023 4.080 4.177 3.780 3.780 15,484 -0.24(-5.97%)
Jun 20, 2023 3.960 4.242 3.960 4.020 9,140 -0.06(-1.47%)
Jun 16, 2023 4.209 4.270 4.056 4.080 47,289 -0.07(-1.62%)
Jun 15, 2023 4.200 4.284 4.033 4.147 14,207 -0.30(-6.85%)
May 08, 2023 4.320 4.560 4.305 4.452 12,161 +0.13(+3.06%)
May 05, 2023 4.212 4.440 4.212 4.320 12,959 +0.06(+1.41%)
May 04, 2023 4.320 4.440 4.260 4.260 14,392 -0.09(-1.96%)
May 03, 2023 4.440 4.500 4.326 4.345 14,674 -0.12(-2.79%)
May 02, 2023 4.500 4.500 4.409 4.470 12,410 -0.03(-0.67%)
May 01, 2023 4.380 4.548 4.320 4.500 10,557 +0.06(+1.35%)
Apr 28, 2023 4.441 4.498 4.320 4.440 32,988 -0.12(-2.61%)
Apr 27, 2023 4.440 4.615 4.351 4.559 15,464 +0.15(+3.35%)
Apr 26, 2023 4.418 4.440 4.365 4.411 16,294 -0.01(-0.16%)
Apr 25, 2023 4.560 4.553 4.350 4.418 11,192 -0.17(-3.74%)
Apr 24, 2023 4.440 4.616 4.332 4.590 46,200 +0.09(+2.00%)
Apr 21, 2023 4.560 4.652 4.464 4.500 17,783 -0.06(-1.32%)
Apr 20, 2023 4.423 4.620 4.423 4.560 13,799 +0.00(+0.00%)
Apr 19, 2023 4.620 4.740 4.471 4.560 14,449 -0.06(-1.30%)
Apr 18, 2023 4.680 4.854 4.428 4.620 27,002 -0.23(-4.82%)
Apr 17, 2023 4.860 4.860 4.591 4.854 14,411 -0.01(-0.12%)
Apr 14, 2023 4.999 5.216 4.681 4.860 62,862 +0.06(+1.25%)
Apr 13, 2023 4.979 4.992 4.638 4.800 35,154 -0.04(-0.84%)
Apr 12, 2023 4.530 5.100 4.530 4.841 50,876 +0.39(+8.67%)
Apr 11, 2023 4.320 4.515 4.260 4.454 19,583 +0.14(+3.27%)
Apr 10, 2023 4.482 4.500 4.206 4.313 32,627 -0.17(-3.76%)
Apr 06, 2023 4.800 4.800 4.470 4.482 33,439 -0.32(-6.62%)
Apr 05, 2023 5.219 5.219 4.620 4.800 36,501 -0.32(-6.16%)
Apr 04, 2023 5.100 5.291 5.040 5.115 19,485 -0.00(-0.05%)
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.