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

Fluent Inc (NQ: FLNT )

2.710 +0.290 (+11.98%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 2.440 2.480 2.410 2.420 39,627 +0.05(+2.11%)
Apr 16, 2024 2.430 2.520 2.309 2.370 64,391 -0.17(-6.69%)
Apr 15, 2024 2.750 2.830 2.350 2.540 38,863 -0.25(-8.96%)
Apr 12, 2024 2.780 3.384 2.643 2.790 85,951 +2.29(+462.61%)
Apr 11, 2024 0.5100 0.5600 0.4757 0.4959 478,015 -0.00(-0.82%)
Apr 10, 2024 0.5000 0.5099 0.4601 0.5000 267,188 -0.00(-0.02%)
Apr 09, 2024 0.5008 0.5122 0.5000 0.5001 42,947 -0.01(-1.15%)
Apr 08, 2024 0.5069 0.5271 0.5000 0.5059 114,342 -0.01(-1.21%)
Apr 05, 2024 0.5100 0.5241 0.5000 0.5121 77,206 -0.00(-0.43%)
Apr 04, 2024 0.5000 0.5250 0.5000 0.5143 46,193 +0.01(+2.55%)
Apr 03, 2024 0.5400 0.5450 0.5015 0.5015 70,076 -0.00(-0.44%)
Apr 02, 2024 0.4900 0.5200 0.4900 0.5037 68,238 +0.00(+0.06%)
Apr 01, 2024 0.5100 0.5244 0.5032 0.5034 80,413 +0.01(+2.15%)
Mar 28, 2024 0.5012 0.5299 0.4928 0.4928 118,733 -0.01(-2.24%)
Mar 27, 2024 0.4900 0.5190 0.4852 0.5041 64,767 +0.02(+3.85%)
Mar 26, 2024 0.4991 0.5190 0.4801 0.4854 75,343 -0.03(-5.66%)
Mar 25, 2024 0.5063 0.5378 0.5000 0.5145 149,507 +0.00(+0.57%)
Mar 22, 2024 0.4706 0.5185 0.4650 0.5116 212,702 +0.03(+7.14%)
Mar 21, 2024 0.4711 0.4999 0.4620 0.4775 49,198 +0.02(+3.58%)
Mar 20, 2024 0.4710 0.5100 0.4610 0.4610 686,441 -0.01(-2.89%)
Mar 19, 2024 0.5000 0.5199 0.4662 0.4747 122,691 -0.02(-3.12%)
Mar 18, 2024 0.5190 0.5280 0.4900 0.4900 101,875 -0.01(-2.20%)
Mar 15, 2024 0.4840 0.5500 0.4840 0.5010 94,557 -0.01(-1.76%)
Mar 14, 2024 0.5225 0.5505 0.5001 0.5100 146,263 +0.02(+3.93%)
Mar 13, 2024 0.5000 0.5304 0.4900 0.4907 129,037 -0.01(-1.47%)
Mar 12, 2024 0.6000 0.6000 0.4978 0.4980 265,300 -0.06(-10.43%)
Mar 11, 2024 0.5800 0.6000 0.5550 0.5560 63,136 -0.02(-3.97%)
Mar 08, 2024 0.6187 0.6187 0.5610 0.5790 181,142 -0.02(-2.71%)
Mar 07, 2024 0.5500 0.6000 0.5500 0.5951 204,772 +0.07(+13.46%)
Mar 06, 2024 0.5900 0.5888 0.4900 0.5245 142,652 -0.01(-1.59%)
Mar 05, 2024 0.5278 0.5540 0.5200 0.5330 89,960 -0.02(-3.89%)
Mar 04, 2024 0.5800 0.6161 0.5515 0.5546 279,180 -0.02(-3.43%)
Mar 01, 2024 0.5400 0.5882 0.5400 0.5743 119,226 +0.03(+4.95%)
Feb 29, 2024 0.4938 0.5899 0.4899 0.5472 178,491 +0.05(+9.44%)
Feb 28, 2024 0.5199 0.5200 0.4850 0.5000 17,589 -0.01(-2.25%)
Feb 27, 2024 0.5500 0.5500 0.4936 0.5115 97,318 -0.03(-5.51%)
Feb 26, 2024 0.5090 0.5500 0.5018 0.5413 182,573 +0.07(+15.61%)
Feb 23, 2024 0.4900 0.5200 0.4580 0.4682 101,669 -0.03(-5.41%)
Feb 22, 2024 0.4900 0.5169 0.4900 0.4950 211,339 +0.00(+0.61%)
Feb 21, 2024 0.5100 0.5200 0.4920 0.4920 41,323 -0.02(-3.72%)
Feb 20, 2024 0.4181 0.5155 0.4181 0.5110 242,959 +0.06(+13.63%)
Feb 16, 2024 0.4572 0.4850 0.4415 0.4497 179,984 -0.05(-9.79%)
Feb 15, 2024 0.5034 0.5034 0.4529 0.4985 23,950 -0.02(-3.95%)
Feb 14, 2024 0.5278 0.5400 0.3899 0.5190 850,299 +0.00(+0.00%)
Feb 13, 2024 0.5050 0.5300 0.5050 0.5190 59,512 +0.01(+2.06%)
Feb 12, 2024 0.5137 0.5397 0.5085 0.5085 110,048 -0.03(-5.66%)
Feb 09, 2024 0.5169 0.5499 0.5130 0.5390 20,400 +0.02(+4.28%)
Feb 08, 2024 0.5400 0.5501 0.5144 0.5169 20,426 -0.03(-6.02%)
Feb 07, 2024 0.5200 0.5500 0.5009 0.5500 56,497 +0.03(+5.12%)
Feb 06, 2024 0.5300 0.5300 0.5101 0.5232 34,176 +0.01(+2.79%)
Feb 05, 2024 0.5872 0.5872 0.4999 0.5090 121,676 -0.09(-15.03%)
Feb 02, 2024 0.6066 0.6066 0.5695 0.5990 35,395 +0.02(+4.16%)
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.