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

Fluent Inc (NQ: FLNT )

3.690 -0.160 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2023 0.4800 0.4950 0.4800 0.4900 35,305 +0.01(+2.08%)
Oct 30, 2023 0.4800 0.4857 0.4700 0.4800 64,448 -0.01(-1.80%)
Oct 27, 2023 0.4700 0.4933 0.4550 0.4888 102,305 +0.02(+4.27%)
Oct 26, 2023 0.4500 0.4700 0.4500 0.4688 42,515 +0.02(+4.18%)
Oct 25, 2023 0.4600 0.4661 0.4455 0.4500 51,981 -0.01(-2.17%)
Oct 24, 2023 0.4500 0.4700 0.4355 0.4600 28,025 +0.01(+2.22%)
Oct 23, 2023 0.4500 0.4690 0.4430 0.4500 91,441 -0.02(-3.70%)
Oct 20, 2023 0.4500 0.4700 0.4500 0.4673 41,524 +0.02(+3.84%)
Oct 19, 2023 0.4511 0.4700 0.4488 0.4500 120,642 -0.02(-3.25%)
Oct 18, 2023 0.4500 0.4700 0.4500 0.4651 126,851 +0.02(+3.33%)
Oct 17, 2023 0.4500 0.4650 0.4500 0.4501 94,472 -0.00(-0.29%)
Oct 16, 2023 0.4421 0.4595 0.4514 0.4514 49,452 +0.00(+0.31%)
Oct 13, 2023 0.4652 0.4652 0.4420 0.4500 20,761 -0.01(-1.10%)
Oct 12, 2023 0.4501 0.4652 0.4461 0.4550 27,296 +0.01(+1.11%)
Oct 11, 2023 0.4683 0.4700 0.4451 0.4500 84,465 -0.01(-1.55%)
Oct 10, 2023 0.4551 0.4700 0.4475 0.4571 182,829 +0.00(+0.46%)
Oct 09, 2023 0.4274 0.4550 0.4274 0.4550 118,180 +0.00(+0.22%)
Oct 06, 2023 0.4386 0.4595 0.4386 0.4540 12,380 +0.00(+0.89%)
Oct 05, 2023 0.4300 0.4594 0.4201 0.4500 135,902 +0.01(+2.04%)
Oct 04, 2023 0.4310 0.4420 0.3910 0.4410 2,046,522 +0.01(+1.78%)
Oct 03, 2023 0.4333 0.4447 0.4320 0.4333 78,510 -0.01(-1.50%)
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.