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 (%)
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%)
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.