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

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
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 (%)
Dec 31, 2021 2.060 2.090 1.980 1.990 231,080 -0.09(-4.33%)
Dec 30, 2021 2.090 2.230 2.050 2.080 350,032 -0.02(-0.95%)
Dec 29, 2021 2.130 2.130 2.045 2.100 250,721 -0.02(-0.94%)
Dec 28, 2021 2.180 2.210 2.120 2.120 202,313 -0.08(-3.64%)
Dec 27, 2021 2.260 2.300 2.180 2.200 200,334 -0.07(-3.08%)
Dec 23, 2021 2.250 2.320 2.210 2.270 171,419 +0.01(+0.44%)
Dec 22, 2021 2.270 2.350 2.250 2.260 218,856 -0.03(-1.31%)
Dec 21, 2021 2.170 2.300 2.150 2.290 117,382 +0.15(+7.01%)
Dec 20, 2021 2.140 2.200 2.070 2.140 181,734 -0.08(-3.60%)
Dec 17, 2021 2.180 2.261 2.102 2.220 331,005 +0.02(+0.91%)
Dec 16, 2021 2.400 2.450 2.160 2.200 284,810 -0.17(-7.17%)
Dec 15, 2021 2.270 2.400 2.150 2.370 286,650 +0.08(+3.49%)
Dec 14, 2021 2.250 2.310 2.250 2.290 163,437 +0.01(+0.44%)
Dec 13, 2021 2.280 2.340 2.220 2.280 194,287 -0.03(-1.30%)
Dec 10, 2021 2.300 2.340 2.215 2.310 158,095 +0.05(+2.21%)
Dec 09, 2021 2.350 2.410 2.200 2.260 364,755 -0.10(-4.24%)
Dec 08, 2021 2.260 2.380 2.250 2.360 186,948 +0.11(+4.89%)
Dec 07, 2021 2.160 2.284 2.140 2.250 418,985 +0.12(+5.63%)
Dec 06, 2021 1.960 2.140 1.910 2.130 390,401 +0.20(+10.36%)
Dec 03, 2021 1.880 1.950 1.750 1.930 393,396 +0.07(+3.76%)
Dec 02, 2021 1.750 1.880 1.690 1.860 559,333 +0.15(+8.77%)
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.