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 (%)
Jul 31, 2020 1.840 1.870 1.760 1.820 107,600 -0.03(-1.62%)
Jul 30, 2020 1.820 1.920 1.810 1.850 168,261 +0.00(+0.00%)
Jul 29, 2020 1.860 1.880 1.820 1.850 77,702 -0.01(-0.54%)
Jul 28, 2020 1.800 1.890 1.800 1.860 102,259 +0.06(+3.33%)
Jul 27, 2020 1.900 1.900 1.790 1.800 78,785 -0.10(-5.26%)
Jul 24, 2020 1.910 1.930 1.870 1.900 123,200 -0.01(-0.52%)
Jul 23, 2020 1.960 1.990 1.910 1.910 36,407 -0.05(-2.55%)
Jul 22, 2020 2.060 2.060 1.950 1.960 137,289 -0.12(-5.77%)
Jul 21, 2020 2.050 2.130 1.980 2.080 91,792 +0.05(+2.46%)
Jul 20, 2020 2.020 2.040 1.970 2.030 83,612 -0.01(-0.49%)
Jul 17, 2020 2.030 2.070 1.980 2.040 60,500 +0.01(+0.49%)
Jul 16, 2020 1.890 2.090 1.880 2.030 155,465 +0.13(+6.84%)
Jul 15, 2020 1.840 1.980 1.820 1.900 189,295 +0.13(+7.34%)
Jul 14, 2020 1.850 1.850 1.720 1.770 149,199 -0.06(-3.54%)
Jul 13, 2020 1.900 1.920 1.820 1.835 70,662 -0.04(-2.39%)
Jul 10, 2020 1.720 1.880 1.700 1.880 117,100 +0.14(+8.05%)
Jul 09, 2020 1.840 1.840 1.735 1.740 253,658 -0.09(-4.92%)
Jul 08, 2020 1.830 1.880 1.815 1.830 85,430 -0.01(-0.54%)
Jul 07, 2020 1.870 1.880 1.810 1.840 82,273 -0.05(-2.65%)
Jul 06, 2020 1.950 1.962 1.860 1.890 152,854 +0.01(+0.53%)
Jul 02, 2020 1.860 1.890 1.840 1.880 250,100 +0.05(+2.73%)
Jul 01, 2020 1.780 1.900 1.780 1.830 80,341 +0.05(+2.81%)
Jun 30, 2020 1.830 1.830 1.720 1.780 120,557 -0.06(-3.26%)
Jun 29, 2020 1.650 1.850 1.650 1.840 153,161 +0.20(+12.20%)
Jun 26, 2020 1.810 1.810 1.640 1.640 1,135,000 -0.18(-9.89%)
Jun 25, 2020 1.870 1.900 1.730 1.820 231,104 -0.04(-2.15%)
Jun 24, 2020 1.900 1.918 1.782 1.860 174,174 -0.04(-2.11%)
Jun 23, 2020 2.040 2.050 1.890 1.900 371,869 -0.14(-6.86%)
Jun 22, 2020 2.050 2.070 1.980 2.040 106,312 -0.04(-1.92%)
Jun 19, 2020 2.110 2.110 2.010 2.080 193,000 -0.01(-0.48%)
Jun 18, 2020 2.050 2.150 1.980 2.090 100,014 +0.04(+1.95%)
Jun 17, 2020 2.150 2.170 2.050 2.050 84,381 -0.10(-4.65%)
Jun 16, 2020 2.140 2.220 2.050 2.150 133,514 +0.08(+3.86%)
Jun 15, 2020 2.120 2.120 2.010 2.070 123,056 -0.13(-5.91%)
Jun 12, 2020 2.130 2.230 2.089 2.200 186,900 +0.21(+10.55%)
Jun 11, 2020 2.080 2.180 1.960 1.990 209,143 -0.19(-8.72%)
Jun 10, 2020 2.450 2.510 2.050 2.180 300,550 -0.31(-12.45%)
Jun 09, 2020 2.440 2.595 2.370 2.490 227,111 +0.01(+0.40%)
Jun 08, 2020 2.440 2.543 2.390 2.480 181,814 +0.06(+2.48%)
Jun 05, 2020 2.510 2.520 2.380 2.420 229,200 -0.02(-0.82%)
Jun 04, 2020 2.390 2.450 2.240 2.440 107,451 +0.00(+0.00%)
Jun 03, 2020 2.120 2.510 2.100 2.440 320,045 +0.34(+16.19%)
Jun 02, 2020 2.090 2.160 2.070 2.100 68,910 +0.03(+1.45%)
Jun 01, 2020 2.000 2.120 2.000 2.070 201,162 +0.07(+3.76%)
May 29, 2020 2.110 2.170 1.990 1.995 165,300 -0.15(-6.78%)
May 28, 2020 2.110 2.180 2.050 2.140 166,078 +0.07(+3.38%)
May 27, 2020 1.900 2.130 1.850 2.070 251,404 +0.20(+10.70%)
May 26, 2020 1.920 1.960 1.820 1.870 281,827 +0.01(+0.54%)
May 22, 2020 1.940 1.940 1.820 1.860 122,500 -0.07(-3.63%)
May 21, 2020 1.950 1.970 1.890 1.930 93,296 -0.02(-1.03%)
May 20, 2020 1.910 1.950 1.840 1.950 224,861 +0.07(+3.72%)
May 19, 2020 1.770 1.940 1.760 1.880 214,498 +0.08(+4.44%)
May 18, 2020 1.710 1.900 1.710 1.800 436,856 +0.14(+8.43%)
May 15, 2020 1.650 1.700 1.600 1.660 222,800 +0.02(+1.22%)
May 14, 2020 1.710 1.760 1.540 1.640 358,932 -0.11(-6.29%)
May 13, 2020 1.990 1.990 1.740 1.750 442,713 -0.24(-12.06%)
May 12, 2020 2.400 2.490 1.920 1.990 666,603 -0.28(-12.33%)
May 11, 2020 2.210 2.400 2.150 2.270 299,161 +0.06(+2.71%)
May 08, 2020 1.910 2.300 1.830 2.210 588,200 +0.33(+17.55%)
May 07, 2020 1.910 1.910 1.830 1.880 86,841 +0.04(+2.17%)
May 06, 2020 1.980 2.020 1.840 1.840 124,761 -0.13(-6.60%)
May 05, 2020 1.980 2.060 1.922 1.970 183,270 +0.05(+2.60%)
May 04, 2020 1.850 2.000 1.790 1.920 146,022 +0.03(+1.59%)
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.