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

Fluent Inc (NQ: FLNT )

3.450 UNCHANGED
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 (%)
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%)
Nov 01, 2019 2.350 2.420 2.325 2.340 151,900 +0.01(+0.43%)
Oct 31, 2019 2.450 2.450 2.310 2.330 145,774 -0.12(-4.90%)
Oct 30, 2019 2.430 2.500 2.360 2.450 172,596 +0.02(+0.82%)
Oct 29, 2019 2.460 2.460 2.300 2.430 604,013 -0.06(-2.41%)
Oct 28, 2019 2.380 2.510 2.340 2.490 523,352 +0.16(+6.87%)
Oct 25, 2019 2.340 2.390 2.260 2.330 451,600 +0.00(+0.00%)
Oct 24, 2019 2.540 2.550 2.300 2.330 340,847 -0.18(-7.17%)
Oct 23, 2019 2.530 2.550 2.467 2.510 169,424 -0.02(-0.79%)
Oct 22, 2019 2.650 2.660 2.530 2.530 139,091 -0.11(-4.17%)
Oct 21, 2019 2.690 2.710 2.640 2.640 233,416 -0.01(-0.38%)
Oct 18, 2019 2.690 2.696 2.570 2.650 191,800 -0.07(-2.57%)
Oct 17, 2019 2.750 2.790 2.680 2.720 158,098 +0.00(+0.00%)
Oct 16, 2019 2.740 2.800 2.700 2.720 292,961 -0.02(-0.73%)
Oct 15, 2019 2.710 2.760 2.660 2.740 216,011 +0.11(+4.18%)
Oct 14, 2019 2.690 2.700 2.620 2.630 111,855 -0.05(-1.87%)
Oct 11, 2019 2.650 2.730 2.650 2.680 168,800 +0.05(+1.90%)
Oct 10, 2019 2.660 2.660 2.610 2.630 227,367 +0.00(+0.00%)
Oct 09, 2019 2.710 2.710 2.610 2.630 143,703 -0.04(-1.50%)
Oct 08, 2019 2.680 2.710 2.640 2.670 329,136 -0.01(-0.37%)
Oct 07, 2019 2.700 2.740 2.655 2.680 164,313 +0.00(+0.00%)
Oct 04, 2019 2.720 2.800 2.670 2.680 126,500 -0.03(-1.11%)
Oct 03, 2019 2.730 2.870 2.660 2.710 163,945 -0.02(-0.73%)
Oct 02, 2019 2.700 2.770 2.620 2.730 191,313 +0.00(+0.00%)
Oct 01, 2019 2.760 2.776 2.700 2.730 327,048 -0.00(-0.18%)
Sep 30, 2019 2.750 2.790 2.715 2.735 207,600 +0.00(+0.18%)
Sep 27, 2019 2.760 2.760 2.685 2.730 263,600 -0.01(-0.36%)
Sep 26, 2019 2.800 2.819 2.710 2.740 164,165 -0.06(-2.32%)
Sep 25, 2019 2.750 2.840 2.720 2.805 211,460 +0.08(+2.75%)
Sep 24, 2019 2.880 2.900 2.730 2.730 229,810 -0.17(-6.02%)
Sep 23, 2019 2.920 2.934 2.890 2.905 177,007 +0.00(+0.17%)
Sep 20, 2019 2.800 2.939 2.800 2.900 327,100 +0.08(+2.84%)
Sep 19, 2019 2.920 2.960 2.800 2.820 254,491 -0.07(-2.42%)
Sep 18, 2019 2.900 2.920 2.860 2.890 150,036 -0.01(-0.34%)
Sep 17, 2019 2.920 2.970 2.860 2.900 200,223 -0.03(-1.02%)
Sep 16, 2019 2.890 3.010 2.870 2.930 208,890 +0.06(+2.09%)
Sep 13, 2019 3.070 3.110 2.850 2.870 227,500 -0.18(-5.90%)
Sep 12, 2019 3.060 3.120 3.010 3.050 207,165 +0.00(+0.00%)
Sep 11, 2019 2.920 3.090 2.855 3.050 366,565 +0.15(+5.17%)
Sep 10, 2019 2.690 2.930 2.670 2.900 507,062 +0.20(+7.41%)
Sep 09, 2019 2.780 2.838 2.690 2.700 566,496 -0.07(-2.53%)
Sep 06, 2019 2.830 2.890 2.740 2.770 212,500 +0.00(+0.00%)
Sep 05, 2019 2.870 2.881 2.650 2.770 466,023 -0.02(-0.72%)
Sep 04, 2019 2.850 2.890 2.770 2.790 234,813 -0.06(-2.11%)
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.