Indicators

Fluent Inc (NQ: FLNT )

3.690 -0.160 (-4.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	1.700	1.740	1.630	1.640	142,000	-0.06(-3.53%)
Nov 27, 2019	1.630	1.720	1.580	1.700	345,700	+0.07(+4.29%)
Nov 26, 2019	1.580	1.670	1.550	1.630	780,638	+0.00(+0.00%)
Nov 25, 2019	1.710	1.805	1.620	1.630	568,619	-0.07(-4.12%)
Nov 22, 2019	1.650	1.730	1.650	1.700	335,100	+0.06(+3.66%)
Nov 21, 2019	1.740	1.745	1.570	1.640	548,251	-0.06(-3.53%)
Nov 20, 2019	1.590	1.780	1.537	1.700	1,050,210	+0.28(+19.72%)
Nov 19, 2019	1.340	1.520	1.260	1.420	538,273	+0.11(+8.40%)
Nov 18, 2019	1.480	1.480	1.300	1.310	336,663	-0.12(-8.39%)
Nov 15, 2019	1.530	1.540	1.340	1.430	650,400	-0.13(-8.33%)
Nov 14, 2019	1.650	1.706	1.550	1.560	551,475	-0.14(-8.24%)
Nov 13, 2019	1.730	1.770	1.650	1.700	519,543	+0.02(+1.19%)
Nov 12, 2019	1.700	1.930	1.500	1.680	1,880,228	-0.86(-33.86%)
Nov 11, 2019	2.420	2.550	2.390	2.540	246,999	+0.11(+4.53%)
Nov 08, 2019	2.390	2.440	2.340	2.430	152,700	+0.04(+1.67%)
Nov 07, 2019	2.410	2.450	2.300	2.390	228,640	-0.01(-0.42%)
Nov 06, 2019	2.500	2.520	2.365	2.400	148,973	-0.12(-4.76%)
Nov 05, 2019	2.510	2.540	2.470	2.520	150,764	+0.02(+0.80%)
Nov 04, 2019	2.390	2.510	2.390	2.500	233,696	+0.16(+6.84%)

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.