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

Fluent Inc (NQ: FLNT )

3.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 2.640 2.946 2.520 2.550 448,600 +0.02(+0.79%)
Oct 29, 2020 2.270 2.540 2.270 2.530 211,767 +0.23(+10.00%)
Oct 28, 2020 2.440 2.445 2.280 2.300 172,564 -0.20(-8.00%)
Oct 27, 2020 2.510 2.540 2.460 2.500 92,532 -0.01(-0.40%)
Oct 26, 2020 2.560 2.575 2.460 2.510 86,020 -0.10(-3.83%)
Oct 23, 2020 2.690 2.705 2.550 2.610 69,100 -0.06(-2.25%)
Oct 22, 2020 2.610 2.690 2.520 2.670 86,938 +0.07(+2.69%)
Oct 21, 2020 2.540 2.640 2.530 2.600 60,034 +0.07(+2.77%)
Oct 20, 2020 2.440 2.560 2.440 2.530 58,031 +0.09(+3.69%)
Oct 19, 2020 2.500 2.580 2.420 2.440 74,674 -0.08(-3.17%)
Oct 16, 2020 2.520 2.560 2.450 2.520 80,800 -0.02(-0.79%)
Oct 15, 2020 2.570 2.600 2.460 2.540 129,291 -0.06(-2.31%)
Oct 14, 2020 2.680 2.760 2.560 2.600 48,372 -0.05(-1.89%)
Oct 13, 2020 2.740 2.780 2.619 2.650 134,086 -0.13(-4.68%)
Oct 12, 2020 2.660 2.810 2.619 2.780 148,578 +0.16(+6.11%)
Oct 09, 2020 2.630 2.640 2.590 2.620 130,700 +0.03(+1.16%)
Oct 08, 2020 2.670 2.680 2.560 2.590 90,279 -0.03(-1.15%)
Oct 07, 2020 2.630 2.680 2.590 2.620 104,597 +0.01(+0.38%)
Oct 06, 2020 2.690 2.725 2.550 2.610 182,455 -0.05(-1.88%)
Oct 05, 2020 2.540 2.680 2.470 2.660 260,433 +0.15(+5.98%)
Oct 02, 2020 2.500 2.689 2.445 2.510 131,900 -0.05(-1.95%)
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.