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

Fluent Inc (NQ: FLNT )

3.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2020 1.840 1.870 1.760 1.820 107,600 -0.03(-1.62%)
Jul 30, 2020 1.820 1.920 1.810 1.850 168,261 +0.00(+0.00%)
Jul 29, 2020 1.860 1.880 1.820 1.850 77,702 -0.01(-0.54%)
Jul 28, 2020 1.800 1.890 1.800 1.860 102,259 +0.06(+3.33%)
Jul 27, 2020 1.900 1.900 1.790 1.800 78,785 -0.10(-5.26%)
Jul 24, 2020 1.910 1.930 1.870 1.900 123,200 -0.01(-0.52%)
Jul 23, 2020 1.960 1.990 1.910 1.910 36,407 -0.05(-2.55%)
Jul 22, 2020 2.060 2.060 1.950 1.960 137,289 -0.12(-5.77%)
Jul 21, 2020 2.050 2.130 1.980 2.080 91,792 +0.05(+2.46%)
Jul 20, 2020 2.020 2.040 1.970 2.030 83,612 -0.01(-0.49%)
Jul 17, 2020 2.030 2.070 1.980 2.040 60,500 +0.01(+0.49%)
Jul 16, 2020 1.890 2.090 1.880 2.030 155,465 +0.13(+6.84%)
Jul 15, 2020 1.840 1.980 1.820 1.900 189,295 +0.13(+7.34%)
Jul 14, 2020 1.850 1.850 1.720 1.770 149,199 -0.06(-3.54%)
Jul 13, 2020 1.900 1.920 1.820 1.835 70,662 -0.04(-2.39%)
Jul 10, 2020 1.720 1.880 1.700 1.880 117,100 +0.14(+8.05%)
Jul 09, 2020 1.840 1.840 1.735 1.740 253,658 -0.09(-4.92%)
Jul 08, 2020 1.830 1.880 1.815 1.830 85,430 -0.01(-0.54%)
Jul 07, 2020 1.870 1.880 1.810 1.840 82,273 -0.05(-2.65%)
Jul 06, 2020 1.950 1.962 1.860 1.890 152,854 +0.01(+0.53%)
Jul 02, 2020 1.860 1.890 1.840 1.880 250,100 +0.05(+2.73%)
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.