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

Fluent Inc (NQ: FLNT )

3.450 -0.520 (-13.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2021 2.540 2.580 2.480 2.490 133,261 -0.05(-1.97%)
Jul 29, 2021 2.560 2.640 2.530 2.540 171,261 -0.01(-0.39%)
Jul 28, 2021 2.500 2.585 2.480 2.550 228,119 +0.03(+1.19%)
Jul 27, 2021 2.540 2.640 2.441 2.520 256,076 -0.02(-0.79%)
Jul 26, 2021 2.620 2.650 2.490 2.540 213,538 -0.07(-2.68%)
Jul 23, 2021 2.610 2.670 2.520 2.610 287,526 +0.02(+0.77%)
Jul 22, 2021 2.610 2.620 2.505 2.590 230,843 +0.00(+0.00%)
Jul 21, 2021 2.550 2.630 2.530 2.590 235,681 +0.09(+3.60%)
Jul 20, 2021 2.500 2.555 2.420 2.500 227,421 +0.03(+1.21%)
Jul 19, 2021 2.350 2.500 2.301 2.470 401,471 +0.06(+2.49%)
Jul 16, 2021 2.470 2.470 2.380 2.410 313,813 -0.04(-1.63%)
Jul 15, 2021 2.460 2.500 2.380 2.450 334,173 -0.04(-1.61%)
Jul 14, 2021 2.580 2.580 2.485 2.490 265,917 -0.05(-1.97%)
Jul 13, 2021 2.570 2.580 2.510 2.540 232,655 -0.04(-1.55%)
Jul 12, 2021 2.610 2.620 2.515 2.580 190,293 -0.02(-0.77%)
Jul 09, 2021 2.550 2.640 2.525 2.600 223,324 +0.08(+3.17%)
Jul 08, 2021 2.530 2.580 2.471 2.520 199,977 -0.07(-2.70%)
Jul 07, 2021 2.720 2.720 2.540 2.590 382,273 -0.12(-4.43%)
Jul 06, 2021 2.730 2.760 2.680 2.710 165,288 -0.03(-1.09%)
Jul 02, 2021 2.790 2.820 2.730 2.740 217,045 -0.06(-2.14%)
Jul 01, 2021 2.940 2.970 2.750 2.800 415,049 -0.13(-4.44%)
Jun 30, 2021 3.000 3.010 2.920 2.930 210,318 -0.07(-2.33%)
Jun 29, 2021 2.980 3.040 2.950 3.000 201,809 +0.02(+0.67%)
Jun 28, 2021 2.970 3.090 2.970 2.980 329,113 +0.07(+2.41%)
Jun 25, 2021 3.050 3.109 2.910 2.910 702,230 -0.14(-4.59%)
Jun 24, 2021 3.010 3.070 2.960 3.050 249,408 +0.05(+1.67%)
Jun 23, 2021 2.900 3.010 2.900 3.000 273,990 +0.13(+4.53%)
Jun 22, 2021 2.860 2.880 2.810 2.870 242,209 +0.03(+1.06%)
Jun 21, 2021 2.850 2.860 2.770 2.840 430,815 +0.00(+0.00%)
Jun 18, 2021 2.850 2.900 2.790 2.840 330,672 -0.08(-2.74%)
Jun 17, 2021 2.910 3.030 2.880 2.920 248,539 +0.01(+0.34%)
Jun 16, 2021 2.940 2.971 2.870 2.910 212,410 -0.02(-0.68%)
Jun 15, 2021 3.080 3.090 2.900 2.930 325,837 -0.14(-4.56%)
Jun 14, 2021 3.070 3.180 3.060 3.070 234,174 -0.02(-0.65%)
Jun 11, 2021 3.030 3.110 3.020 3.090 311,931 +0.06(+1.98%)
Jun 10, 2021 3.100 3.110 3.010 3.030 319,683 -0.05(-1.62%)
Jun 09, 2021 3.040 3.150 3.040 3.080 382,489 +0.03(+0.98%)
Jun 08, 2021 3.054 3.140 3.005 3.050 451,531 -0.04(-1.29%)
Jun 07, 2021 2.910 3.100 2.860 3.090 558,773 +0.21(+7.29%)
Jun 04, 2021 2.860 2.905 2.830 2.880 399,907 +0.02(+0.88%)
Jun 03, 2021 2.960 2.975 2.850 2.855 411,482 -0.14(-4.52%)
Jun 02, 2021 3.000 3.020 2.920 2.990 455,755 +0.00(+0.00%)
Jun 01, 2021 2.930 3.020 2.930 2.990 415,119 +0.10(+3.46%)
May 28, 2021 2.990 2.990 2.880 2.890 253,639 -0.06(-2.03%)
May 27, 2021 2.960 3.000 2.870 2.950 359,855 +0.01(+0.34%)
May 26, 2021 2.790 2.970 2.790 2.940 416,810 +0.18(+6.52%)
May 25, 2021 2.900 3.030 2.750 2.760 652,652 -0.11(-3.83%)
May 24, 2021 2.790 2.880 2.790 2.870 422,328 +0.03(+1.06%)
May 21, 2021 2.910 2.920 2.750 2.840 506,680 -0.03(-1.05%)
May 20, 2021 2.720 2.875 2.690 2.870 535,287 +0.16(+5.90%)
May 19, 2021 2.780 2.800 2.672 2.710 396,979 -0.14(-4.91%)
May 18, 2021 2.960 2.970 2.840 2.850 478,189 -0.09(-3.06%)
May 17, 2021 2.820 2.950 2.760 2.940 459,876 +0.13(+4.63%)
May 14, 2021 2.740 2.840 2.710 2.810 669,046 +0.09(+3.31%)
May 13, 2021 2.670 2.955 2.645 2.720 1,008,235 +0.03(+1.12%)
May 12, 2021 2.730 2.900 2.660 2.690 715,495 -0.10(-3.58%)
May 11, 2021 2.290 2.850 2.250 2.790 1,243,110 -0.21(-6.84%)
May 10, 2021 3.400 3.440 2.990 2.995 1,171,712 -0.44(-12.94%)
May 07, 2021 3.250 3.510 3.250 3.440 690,740 +0.11(+3.30%)
May 06, 2021 3.500 3.545 3.110 3.330 1,145,970 -0.17(-4.86%)
May 05, 2021 3.530 3.661 3.462 3.500 406,366 +0.02(+0.57%)
May 04, 2021 3.610 3.630 3.440 3.480 676,256 -0.22(-5.95%)
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.