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

Fluent Inc (NQ: FLNT )

3.570 +0.120 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 2.060 2.090 1.980 1.990 231,080 -0.09(-4.33%)
Dec 30, 2021 2.090 2.230 2.050 2.080 350,032 -0.02(-0.95%)
Dec 29, 2021 2.130 2.130 2.045 2.100 250,721 -0.02(-0.94%)
Dec 28, 2021 2.180 2.210 2.120 2.120 202,313 -0.08(-3.64%)
Dec 27, 2021 2.260 2.300 2.180 2.200 200,334 -0.07(-3.08%)
Dec 23, 2021 2.250 2.320 2.210 2.270 171,419 +0.01(+0.44%)
Dec 22, 2021 2.270 2.350 2.250 2.260 218,856 -0.03(-1.31%)
Dec 21, 2021 2.170 2.300 2.150 2.290 117,382 +0.15(+7.01%)
Dec 20, 2021 2.140 2.200 2.070 2.140 181,734 -0.08(-3.60%)
Dec 17, 2021 2.180 2.261 2.102 2.220 331,005 +0.02(+0.91%)
Dec 16, 2021 2.400 2.450 2.160 2.200 284,810 -0.17(-7.17%)
Dec 15, 2021 2.270 2.400 2.150 2.370 286,650 +0.08(+3.49%)
Dec 14, 2021 2.250 2.310 2.250 2.290 163,437 +0.01(+0.44%)
Dec 13, 2021 2.280 2.340 2.220 2.280 194,287 -0.03(-1.30%)
Dec 10, 2021 2.300 2.340 2.215 2.310 158,095 +0.05(+2.21%)
Dec 09, 2021 2.350 2.410 2.200 2.260 364,755 -0.10(-4.24%)
Dec 08, 2021 2.260 2.380 2.250 2.360 186,948 +0.11(+4.89%)
Dec 07, 2021 2.160 2.284 2.140 2.250 418,985 +0.12(+5.63%)
Dec 06, 2021 1.960 2.140 1.910 2.130 390,401 +0.20(+10.36%)
Dec 03, 2021 1.880 1.950 1.750 1.930 393,396 +0.07(+3.76%)
Dec 02, 2021 1.750 1.880 1.690 1.860 559,333 +0.15(+8.77%)
Dec 01, 2021 1.940 1.950 1.690 1.710 522,764 -0.15(-8.06%)
Nov 30, 2021 1.950 1.958 1.810 1.860 439,338 -0.10(-5.10%)
Nov 29, 2021 2.060 2.210 1.940 1.960 436,586 -0.05(-2.49%)
Nov 26, 2021 1.980 2.040 1.890 2.010 275,150 -0.02(-0.99%)
Nov 24, 2021 2.080 2.080 1.970 2.030 387,484 -0.06(-2.87%)
Nov 23, 2021 2.170 2.215 2.050 2.090 272,109 -0.06(-2.79%)
Nov 22, 2021 2.190 2.210 2.080 2.150 275,898 -0.05(-2.27%)
Nov 19, 2021 2.280 2.330 2.190 2.200 161,524 -0.10(-4.35%)
Nov 18, 2021 2.450 2.330 2.280 2.300 257,105 -0.18(-7.26%)
Nov 17, 2021 2.510 2.520 2.460 2.480 213,042 -0.03(-1.20%)
Nov 16, 2021 2.580 2.580 2.470 2.510 190,097 -0.07(-2.71%)
Nov 15, 2021 2.550 2.720 2.550 2.580 190,531 -0.05(-1.90%)
Nov 12, 2021 2.430 2.630 2.420 2.630 390,666 +0.18(+7.35%)
Nov 11, 2021 2.400 2.470 2.400 2.450 132,401 +0.03(+1.24%)
Nov 10, 2021 2.460 2.410 2.420 173,289 -0.04(-1.63%)
Nov 09, 2021 2.520 2.540 2.445 2.460 155,249 -0.12(-4.65%)
Nov 08, 2021 2.560 2.640 2.500 2.580 210,784 +0.08(+3.20%)
Nov 05, 2021 2.680 2.730 2.490 2.500 382,142 -0.03(-1.19%)
Nov 04, 2021 2.650 2.650 2.430 2.530 486,862 -0.12(-4.53%)
Nov 03, 2021 2.520 2.650 2.520 2.650 232,938 +0.13(+5.16%)
Nov 02, 2021 2.500 2.520 2.400 2.520 168,657 +0.02(+0.80%)
Nov 01, 2021 2.380 2.520 2.380 2.500 163,852 +0.12(+5.04%)
Oct 29, 2021 2.370 2.420 2.368 2.380 123,962 +0.01(+0.42%)
Oct 28, 2021 2.300 2.390 2.292 2.370 153,276 +0.06(+2.60%)
Oct 27, 2021 2.320 2.360 2.290 2.310 217,740 -0.01(-0.43%)
Oct 26, 2021 2.400 2.320 2.320 276,377 -0.08(-3.33%)
Oct 25, 2021 2.320 2.400 2.300 2.400 129,236 +0.10(+4.35%)
Oct 22, 2021 2.300 2.340 2.250 2.300 127,394 -0.01(-0.43%)
Oct 21, 2021 2.250 2.390 2.250 2.310 216,411 +0.06(+2.67%)
Oct 20, 2021 2.260 2.290 2.230 2.250 123,564 -0.01(-0.44%)
Oct 19, 2021 2.250 2.280 2.210 2.260 128,923 +0.02(+0.89%)
Oct 18, 2021 2.250 2.270 2.210 2.240 115,422 -0.02(-0.88%)
Oct 15, 2021 2.310 2.340 2.260 2.260 153,621 -0.02(-0.88%)
Oct 14, 2021 2.340 2.340 2.270 2.280 109,841 -0.01(-0.44%)
Oct 13, 2021 2.290 2.330 2.270 2.290 72,449 +0.00(+0.00%)
Oct 12, 2021 2.310 2.317 2.260 2.290 103,615 +0.01(+0.44%)
Oct 11, 2021 2.260 2.350 2.230 2.280 127,734 +0.04(+1.79%)
Oct 08, 2021 2.250 2.280 2.210 2.240 71,195 -0.01(-0.44%)
Oct 07, 2021 2.220 2.345 2.220 2.250 205,707 +0.04(+1.81%)
Oct 06, 2021 2.180 2.230 2.170 2.210 132,537 -0.01(-0.45%)
Oct 05, 2021 2.220 2.275 2.180 2.220 176,882 +0.00(+0.00%)
Oct 04, 2021 2.310 2.320 2.215 2.220 153,409 -0.09(-3.90%)
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.