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 (%)
Jun 29, 2018 2.600 2.600 2.450 2.450 213,856 -0.15(-5.77%)
Jun 28, 2018 2.500 2.600 2.300 2.600 675,253 +0.10(+4.00%)
Jun 27, 2018 2.650 2.750 2.450 2.500 400,707 -0.15(-5.66%)
Jun 26, 2018 2.950 2.950 2.650 2.650 1,998,192 -0.30(-10.17%)
Jun 25, 2018 3.000 3.000 2.850 2.950 238,917 -0.05(-1.67%)
Jun 22, 2018 2.900 3.050 2.850 3.000 1,491,242 +0.10(+3.45%)
Jun 21, 2018 2.900 2.950 2.825 2.900 249,819 -0.02(-0.85%)
Jun 20, 2018 2.850 2.950 2.850 2.925 274,527 +0.07(+2.63%)
Jun 19, 2018 2.850 2.900 2.800 2.850 162,355 -0.05(-1.72%)
Jun 18, 2018 2.900 2.950 2.750 2.900 422,317 +0.00(+0.00%)
Jun 15, 2018 3.000 3.000 2.900 789,451 -0.10(-3.33%)
Jun 14, 2018 2.950 3.000 2.900 3.000 372,591 +0.05(+1.69%)
Jun 13, 2018 2.950 3.050 2.850 2.950 446,229 +0.05(+1.72%)
Jun 12, 2018 2.950 3.050 2.850 2.900 727,408 +0.00(+0.00%)
Jun 11, 2018 2.950 2.950 2.812 2.900 307,993 +0.00(+0.00%)
Jun 08, 2018 3.000 3.000 2.850 2.900 359,984 -0.10(-3.33%)
Jun 07, 2018 2.850 3.200 2.800 3.000 909,368 +0.20(+7.14%)
Jun 06, 2018 2.800 2.900 2.750 2.800 200,664 -0.05(-1.75%)
Jun 05, 2018 2.800 2.850 2.750 2.850 201,007 +0.05(+1.79%)
Jun 04, 2018 2.800 2.850 2.700 2.800 150,028 -0.05(-1.75%)
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.