Fluent Inc (NQ: FLNT )

2.690 USD -0.100 (-3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 2.730 2.900 2.660 2.690 715,495 -0.10(-3.58%)
May 11, 2021 2.290 2.850 2.250 2.790 1,243,110 -0.21(-6.84%)
May 10, 2021 3.400 3.440 2.990 2.995 1,171,712 -0.44(-12.94%)
May 07, 2021 3.250 3.510 3.250 3.440 690,740 +0.11(+3.30%)
May 06, 2021 3.500 3.545 3.110 3.330 1,145,970 -0.17(-4.86%)
May 05, 2021 3.530 3.661 3.462 3.500 406,366 +0.02(+0.57%)
May 04, 2021 3.610 3.630 3.440 3.480 676,256 -0.22(-5.95%)
May 03, 2021 3.840 3.840 3.640 3.700 310,898 -0.02(-0.54%)
Apr 30, 2021 3.800 3.830 3.695 3.720 485,600 -0.14(-3.63%)
Apr 29, 2021 3.900 3.930 3.800 3.860 458,851 +0.02(+0.52%)
Apr 28, 2021 3.930 4.010 3.740 3.840 801,998 -0.15(-3.76%)
Apr 27, 2021 3.900 4.080 3.860 3.990 906,170 +0.15(+3.91%)
Apr 26, 2021 3.660 3.960 3.660 3.840 626,734 +0.20(+5.49%)
Apr 23, 2021 3.630 3.700 3.580 3.640 306,200 +0.06(+1.68%)
Apr 22, 2021 3.590 3.690 3.530 3.580 574,060 +0.00(+0.00%)
Apr 21, 2021 3.490 3.610 3.360 3.580 421,567 +0.13(+3.77%)
Apr 20, 2021 3.660 3.690 3.410 3.450 741,068 -0.21(-5.74%)
Apr 19, 2021 3.700 3.720 3.510 3.660 644,853 -0.09(-2.40%)
Apr 16, 2021 3.700 3.810 3.600 3.750 663,200 -0.01(-0.27%)
Apr 15, 2021 4.030 4.090 3.730 3.760 828,295 -0.24(-6.00%)
Apr 14, 2021 4.010 4.130 3.990 4.000 699,378 +0.03(+0.76%)
Apr 13, 2021 3.980 4.050 3.920 3.970 547,186 +0.01(+0.25%)
Apr 12, 2021 4.110 4.120 3.850 3.960 894,028 -0.14(-3.41%)
Apr 09, 2021 4.040 4.160 3.982 4.100 408,700 +0.04(+0.99%)
Apr 08, 2021 4.230 4.230 3.990 4.060 796,037 -0.16(-3.79%)
Apr 07, 2021 4.180 4.270 4.100 4.220 680,006 +0.02(+0.48%)
Apr 06, 2021 4.150 4.330 4.090 4.200 849,111 +0.07(+1.69%)
Apr 05, 2021 4.450 4.490 4.080 4.130 961,381 -0.33(-7.40%)
Apr 01, 2021 4.170 4.560 4.150 4.460 1,365,800 +0.36(+8.78%)
Mar 31, 2021 4.190 4.230 3.990 4.100 1,104,376 -0.03(-0.73%)
Mar 30, 2021 4.020 4.240 3.880 4.130 747,239 +0.13(+3.25%)
Mar 29, 2021 4.180 4.180 3.890 4.000 1,186,125 -0.19(-4.53%)
Mar 26, 2021 4.230 4.290 4.010 4.190 751,600 +0.03(+0.72%)
Mar 25, 2021 3.960 4.220 3.810 4.160 1,136,471 +0.09(+2.21%)
Mar 24, 2021 4.370 4.540 4.050 4.070 1,238,788 -0.27(-6.22%)
Mar 23, 2021 4.580 4.610 4.320 4.340 1,124,053 -0.31(-6.67%)
Mar 22, 2021 4.700 4.780 4.510 4.650 1,687,170 -0.04(-0.85%)
Mar 19, 2021 4.850 4.985 4.680 4.690 2,173,200 -0.21(-4.29%)
Mar 18, 2021 5.440 5.550 4.810 4.900 3,559,700 -0.87(-15.08%)
Mar 17, 2021 5.430 5.780 5.020 5.770 4,133,793 -0.53(-8.41%)
Mar 16, 2021 6.850 6.930 6.020 6.300 1,591,469 -0.43(-6.39%)
Mar 15, 2021 6.750 6.840 6.490 6.730 736,192 +0.13(+1.97%)
Mar 12, 2021 6.470 6.690 6.370 6.600 575,100 -0.04(-0.60%)
Mar 11, 2021 6.450 6.690 6.230 6.640 1,097,262 +0.34(+5.40%)
Mar 10, 2021 6.500 6.650 6.090 6.300 1,192,230 +0.04(+0.64%)
Mar 09, 2021 6.150 6.430 5.890 6.260 1,550,613 +0.23(+3.81%)
Mar 08, 2021 6.200 6.350 5.770 6.030 1,347,143 -0.09(-1.47%)
Mar 05, 2021 6.210 6.250 5.300 6.120 1,803,700 +0.10(+1.66%)
Mar 04, 2021 6.670 7.000 5.740 6.020 2,530,357 -0.88(-12.75%)
Mar 03, 2021 7.170 8.330 6.810 6.900 5,805,910 +0.04(+0.58%)
Mar 02, 2021 6.500 7.150 6.420 6.860 1,735,148 +0.40(+6.19%)
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.