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 (%)
Aug 30, 2024 2.860 2.860 2.820 2.840 10,630 +0.01(+0.35%)
Aug 29, 2024 2.710 2.870 2.680 2.830 12,939 +0.07(+2.54%)
Aug 28, 2024 2.840 2.850 2.760 2.760 14,378 -0.06(-2.13%)
Aug 27, 2024 2.810 2.910 2.650 2.820 33,285 +0.09(+3.30%)
Aug 26, 2024 2.720 2.930 2.711 2.730 8,280 -0.03(-1.09%)
Aug 23, 2024 2.710 2.940 2.710 2.760 11,123 +0.02(+0.73%)
Aug 22, 2024 2.810 2.820 2.660 2.740 44,786 -0.06(-2.14%)
Aug 21, 2024 2.881 2.905 2.720 2.800 17,126 +0.09(+3.32%)
Aug 20, 2024 2.910 2.950 2.700 2.710 31,729 -0.29(-9.67%)
Aug 19, 2024 3.050 3.080 2.930 3.000 52,311 +0.00(+0.00%)
Aug 16, 2024 2.920 3.060 2.900 3.000 8,984 +0.00(+0.00%)
Aug 15, 2024 2.970 3.034 2.890 3.000 22,126 +0.03(+1.01%)
Aug 14, 2024 3.070 3.110 2.970 2.970 12,374 -0.14(-4.50%)
Aug 13, 2024 2.920 3.280 2.920 3.110 13,321 +0.20(+6.87%)
Aug 12, 2024 2.820 2.958 2.780 2.910 17,684 +0.09(+3.19%)
Aug 09, 2024 2.770 2.940 2.760 2.820 24,242 -0.19(-6.31%)
Aug 08, 2024 2.866 3.090 2.866 3.010 8,638 -0.09(-2.90%)
Aug 07, 2024 3.040 3.110 3.040 3.100 3,684 -0.03(-0.96%)
Aug 06, 2024 2.990 3.140 2.750 3.130 19,574 +0.41(+15.07%)
Aug 05, 2024 2.940 2.940 2.720 2.720 13,967 -0.22(-7.48%)
Aug 02, 2024 3.150 3.150 2.910 2.940 12,653 -0.26(-8.13%)
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.