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

Fluent Inc (NQ: FLNT )

3.550 -0.150 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2023 5.040 5.040 4.860 4.920 25,930 +0.12(+2.50%)
Mar 30, 2023 4.800 5.026 4.770 4.800 28,911 +0.00(+0.00%)
Mar 29, 2023 5.100 5.100 4.680 4.800 36,901 -0.01(-0.11%)
Mar 28, 2023 4.680 4.848 4.566 4.805 25,485 +0.24(+5.15%)
Mar 27, 2023 5.280 5.340 4.500 4.570 64,728 -0.16(-3.34%)
Mar 24, 2023 4.980 5.100 4.619 4.728 23,796 -0.20(-4.14%)
Mar 23, 2023 5.040 5.339 4.920 4.932 53,075 -0.05(-1.06%)
Mar 22, 2023 4.260 5.177 4.200 4.985 81,285 +0.72(+17.01%)
Mar 21, 2023 4.194 4.320 4.039 4.260 34,997 +0.17(+4.27%)
Mar 20, 2023 4.560 4.560 3.930 4.085 106,605 -0.09(-2.11%)
Mar 17, 2023 4.560 4.615 4.114 4.174 119,398 -0.43(-9.43%)
Mar 16, 2023 5.286 5.460 3.831 4.608 271,720 -2.23(-32.63%)
Mar 15, 2023 7.380 7.380 6.840 6.840 52,411 -0.36(-5.00%)
Mar 14, 2023 7.620 7.740 7.140 7.200 25,741 -0.30(-4.00%)
Mar 13, 2023 7.860 7.920 7.500 7.500 15,188 -0.66(-8.09%)
Mar 10, 2023 9.180 9.292 8.160 8.160 9,462 -0.96(-10.53%)
Mar 09, 2023 9.240 9.420 9.061 9.120 21,197 +0.06(+0.66%)
Mar 08, 2023 8.520 9.180 8.520 9.060 7,746 +0.42(+4.86%)
Mar 07, 2023 8.820 8.869 8.640 8.640 82,403 -0.24(-2.70%)
Mar 06, 2023 8.640 8.940 8.400 8.880 15,065 +0.30(+3.50%)
Mar 03, 2023 8.340 8.640 8.340 8.580 6,655 +0.18(+2.14%)
Mar 02, 2023 8.460 8.631 8.286 8.400 5,317 -0.18(-2.10%)
Mar 01, 2023 8.700 8.880 8.580 8.580 3,128 -0.06(-0.69%)
Feb 28, 2023 8.760 8.880 8.460 8.640 52,230 +0.00(+0.00%)
Feb 27, 2023 8.520 9.000 8.520 8.640 19,793 +0.06(+0.70%)
Feb 24, 2023 9.000 9.000 8.580 8.580 4,656 -0.36(-4.03%)
Feb 23, 2023 8.700 9.127 8.700 8.940 10,053 +0.18(+2.05%)
Feb 22, 2023 8.820 9.172 8.520 8.760 18,586 -0.36(-3.95%)
Feb 21, 2023 9.960 10.14 8.580 9.120 41,422 -0.78(-7.88%)
Feb 17, 2023 9.840 10.14 9.660 9.900 4,056 -0.06(-0.60%)
Feb 16, 2023 10.38 10.54 9.780 9.960 20,579 -0.30(-2.92%)
Feb 15, 2023 10.02 10.86 9.840 10.26 38,354 +0.36(+3.64%)
Feb 14, 2023 9.360 9.960 9.360 9.900 12,504 +0.42(+4.43%)
Feb 13, 2023 9.480 10.44 9.060 9.480 29,692 +0.12(+1.28%)
Feb 10, 2023 9.360 9.660 9.240 9.360 67,670 -0.06(-0.64%)
Feb 09, 2023 9.420 9.539 9.240 9.420 11,116 -0.12(-1.26%)
Feb 08, 2023 9.660 10.26 9.240 9.540 10,683 -0.18(-1.85%)
Feb 07, 2023 9.600 10.08 9.180 9.720 26,141 +0.06(+0.62%)
Feb 06, 2023 8.880 10.44 8.820 9.660 67,275 +0.84(+9.52%)
Feb 03, 2023 9.000 9.300 8.820 8.820 11,927 -0.06(-0.68%)
Feb 02, 2023 8.100 9.120 8.100 8.880 28,964 +0.84(+10.45%)
Feb 01, 2023 8.100 8.280 7.920 8.040 12,301 -0.06(-0.73%)
Jan 31, 2023 7.860 8.144 7.860 8.099 8,466 +0.30(+3.84%)
Jan 30, 2023 8.100 8.100 7.680 7.800 19,713 -0.54(-6.47%)
Jan 27, 2023 8.520 8.640 8.220 8.340 5,016 -0.18(-2.11%)
Jan 26, 2023 8.460 8.880 8.400 8.520 6,812 -0.06(-0.70%)
Jan 25, 2023 8.700 8.760 8.460 8.580 9,591 +0.06(+0.70%)
Jan 24, 2023 8.940 9.000 8.520 8.520 5,743 -0.36(-4.05%)
Jan 23, 2023 8.160 8.967 8.160 8.880 22,074 +0.66(+8.03%)
Jan 20, 2023 8.100 8.340 8.100 8.220 17,181 +0.12(+1.48%)
Jan 19, 2023 8.460 8.700 7.800 8.100 8,462 -0.42(-4.93%)
Jan 18, 2023 9.360 9.360 8.291 8.520 27,013 -0.90(-9.55%)
Jan 17, 2023 8.580 10.20 8.580 9.420 43,524 +1.08(+12.95%)
Jan 13, 2023 8.160 8.460 8.160 8.340 17,336 +0.30(+3.73%)
Jan 12, 2023 7.920 8.280 7.860 8.040 20,214 +0.00(+0.00%)
Jan 11, 2023 7.740 8.460 7.260 8.040 30,671 +0.30(+3.88%)
Jan 10, 2023 7.380 7.740 7.184 7.740 27,429 +0.36(+4.88%)
Jan 09, 2023 7.320 7.440 7.200 7.380 14,888 +0.24(+3.36%)
Jan 06, 2023 7.680 7.800 7.140 7.140 18,033 -0.54(-7.03%)
Jan 05, 2023 7.200 7.680 7.200 7.680 9,364 +0.36(+4.92%)
Jan 04, 2023 7.080 7.320 7.080 7.320 10,608 +0.36(+5.17%)
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.