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 (%)
Nov 30, 2023 0.5400 0.5400 0.5150 0.5175 33,908 +0.02(+3.09%)
Nov 29, 2023 0.4950 0.5200 0.4920 0.5020 99,563 +0.00(+0.42%)
Nov 28, 2023 0.5100 0.5368 0.4900 0.4999 151,104 -0.00(-0.02%)
Nov 27, 2023 0.5700 0.5700 0.4691 0.5000 187,576 +0.01(+1.63%)
Nov 24, 2023 0.5090 0.5100 0.4911 0.4920 50,341 -0.01(-1.60%)
Nov 22, 2023 0.5285 0.5390 0.4910 0.5000 64,325 -0.01(-1.77%)
Nov 21, 2023 0.5600 0.5600 0.5080 0.5090 154,427 -0.00(-0.20%)
Nov 20, 2023 0.5400 0.5480 0.5080 0.5100 85,249 -0.01(-1.92%)
Nov 17, 2023 0.4800 0.5340 0.4800 0.5200 145,501 +0.04(+8.02%)
Nov 16, 2023 0.5100 0.5068 0.4560 0.4814 67,690 -0.00(-0.60%)
Nov 15, 2023 0.4900 0.5165 0.4677 0.4843 222,512 -0.10(-16.50%)
Nov 14, 2023 0.5300 0.5863 0.5332 0.5800 69,609 +0.04(+6.64%)
Nov 13, 2023 0.5325 0.5544 0.5083 0.5439 31,911 +0.00(+0.80%)
Nov 10, 2023 0.5679 0.5892 0.5300 0.5396 47,373 +0.00(+0.26%)
Nov 09, 2023 0.5725 0.5756 0.5300 0.5382 15,654 -0.02(-4.06%)
Nov 08, 2023 0.5995 0.5995 0.5452 0.5610 23,559 -0.02(-3.28%)
Nov 07, 2023 0.6000 0.6000 0.5800 0.5800 40,566 +0.00(+0.05%)
Nov 06, 2023 0.5712 0.5994 0.5500 0.5797 233,202 +0.03(+5.80%)
Nov 03, 2023 0.5135 0.5657 0.5135 0.5479 48,482 +0.03(+5.55%)
Nov 02, 2023 0.4899 0.5278 0.4801 0.5191 128,855 +0.03(+6.72%)
Nov 01, 2023 0.4849 0.4930 0.4800 0.4864 54,044 -0.00(-0.73%)
Oct 31, 2023 0.4800 0.4950 0.4800 0.4900 35,305 +0.01(+2.08%)
Oct 30, 2023 0.4800 0.4857 0.4700 0.4800 64,448 -0.01(-1.80%)
Oct 27, 2023 0.4700 0.4933 0.4550 0.4888 102,305 +0.02(+4.27%)
Oct 26, 2023 0.4500 0.4700 0.4500 0.4688 42,515 +0.02(+4.18%)
Oct 25, 2023 0.4600 0.4661 0.4455 0.4500 51,981 -0.01(-2.17%)
Oct 24, 2023 0.4500 0.4700 0.4355 0.4600 28,025 +0.01(+2.22%)
Oct 23, 2023 0.4500 0.4690 0.4430 0.4500 91,441 -0.02(-3.70%)
Oct 20, 2023 0.4500 0.4700 0.4500 0.4673 41,524 +0.02(+3.84%)
Oct 19, 2023 0.4511 0.4700 0.4488 0.4500 120,642 -0.02(-3.25%)
Oct 18, 2023 0.4500 0.4700 0.4500 0.4651 126,851 +0.02(+3.33%)
Oct 17, 2023 0.4500 0.4650 0.4500 0.4501 94,472 -0.00(-0.29%)
Oct 16, 2023 0.4421 0.4595 0.4514 0.4514 49,452 +0.00(+0.31%)
Oct 13, 2023 0.4652 0.4652 0.4420 0.4500 20,761 -0.01(-1.10%)
Oct 12, 2023 0.4501 0.4652 0.4461 0.4550 27,296 +0.01(+1.11%)
Oct 11, 2023 0.4683 0.4700 0.4451 0.4500 84,465 -0.01(-1.55%)
Oct 10, 2023 0.4551 0.4700 0.4475 0.4571 182,829 +0.00(+0.46%)
Oct 09, 2023 0.4274 0.4550 0.4274 0.4550 118,180 +0.00(+0.22%)
Oct 06, 2023 0.4386 0.4595 0.4386 0.4540 12,380 +0.00(+0.89%)
Oct 05, 2023 0.4300 0.4594 0.4201 0.4500 135,902 +0.01(+2.04%)
Oct 04, 2023 0.4310 0.4420 0.3910 0.4410 2,046,522 +0.01(+1.78%)
Oct 03, 2023 0.4333 0.4447 0.4320 0.4333 78,510 -0.01(-1.50%)
Oct 02, 2023 0.4410 0.4594 0.4350 0.4399 23,322 -0.00(-0.92%)
Sep 29, 2023 0.4440 0.4590 0.4410 0.4440 48,113 -0.01(-1.77%)
Sep 28, 2023 0.4500 0.4650 0.4406 0.4520 210,778 +0.01(+2.17%)
Sep 27, 2023 0.4500 0.4700 0.4381 0.4424 69,343 -0.01(-2.56%)
Sep 26, 2023 0.4691 0.4703 0.4540 0.4540 46,482 -0.01(-1.30%)
Sep 25, 2023 0.4592 0.4679 0.4600 0.4600 118,948 +0.00(+0.44%)
Sep 22, 2023 0.4600 0.4697 0.4488 0.4580 188,644 -0.02(-3.58%)
Sep 21, 2023 0.4400 0.4825 0.4410 0.4750 210,724 +0.03(+7.22%)
Sep 20, 2023 0.4656 0.4800 0.4429 0.4430 142,879 -0.04(-7.71%)
Sep 19, 2023 0.4760 0.4895 0.4200 0.4800 493,374 -0.01(-1.94%)
Sep 18, 2023 0.5000 0.5307 0.4820 0.4895 89,481 -0.00(-0.10%)
Sep 15, 2023 0.5780 0.5795 0.4133 0.4900 326,269 -0.09(-15.08%)
Sep 14, 2023 0.5900 0.5999 0.5680 0.5770 84,589 -0.01(-0.96%)
Sep 13, 2023 0.5900 0.6211 0.5760 0.5826 73,371 -0.01(-1.25%)
Sep 12, 2023 0.5800 0.6300 0.5700 0.5900 258,136 +0.02(+3.13%)
Sep 11, 2023 0.6200 0.6299 0.5675 0.5721 225,759 -0.05(-8.32%)
Sep 08, 2023 0.6100 0.6300 0.6054 0.6240 62,164 +0.02(+4.00%)
Sep 07, 2023 0.6110 0.6340 0.6000 0.6000 95,875 -0.01(-1.80%)
Sep 06, 2023 0.6400 0.6498 0.6075 0.6110 70,563 -0.04(-5.97%)
Sep 05, 2023 0.6500 0.6770 0.6450 0.6498 30,893 +0.00(+0.74%)
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.