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 (%)
Jun 30, 2021 3.000 3.010 2.920 2.930 210,318 -0.07(-2.33%)
Jun 29, 2021 2.980 3.040 2.950 3.000 201,809 +0.02(+0.67%)
Jun 28, 2021 2.970 3.090 2.970 2.980 329,113 +0.07(+2.41%)
Jun 25, 2021 3.050 3.109 2.910 2.910 702,230 -0.14(-4.59%)
Jun 24, 2021 3.010 3.070 2.960 3.050 249,408 +0.05(+1.67%)
Jun 23, 2021 2.900 3.010 2.900 3.000 273,990 +0.13(+4.53%)
Jun 22, 2021 2.860 2.880 2.810 2.870 242,209 +0.03(+1.06%)
Jun 21, 2021 2.850 2.860 2.770 2.840 430,815 +0.00(+0.00%)
Jun 18, 2021 2.850 2.900 2.790 2.840 330,672 -0.08(-2.74%)
Jun 17, 2021 2.910 3.030 2.880 2.920 248,539 +0.01(+0.34%)
Jun 16, 2021 2.940 2.971 2.870 2.910 212,410 -0.02(-0.68%)
Jun 15, 2021 3.080 3.090 2.900 2.930 325,837 -0.14(-4.56%)
Jun 14, 2021 3.070 3.180 3.060 3.070 234,174 -0.02(-0.65%)
Jun 11, 2021 3.030 3.110 3.020 3.090 311,931 +0.06(+1.98%)
Jun 10, 2021 3.100 3.110 3.010 3.030 319,683 -0.05(-1.62%)
Jun 09, 2021 3.040 3.150 3.040 3.080 382,489 +0.03(+0.98%)
Jun 08, 2021 3.054 3.140 3.005 3.050 451,531 -0.04(-1.29%)
Jun 07, 2021 2.910 3.100 2.860 3.090 558,773 +0.21(+7.29%)
Jun 04, 2021 2.860 2.905 2.830 2.880 399,907 +0.02(+0.88%)
Jun 03, 2021 2.960 2.975 2.850 2.855 411,482 -0.14(-4.52%)
Jun 02, 2021 3.000 3.020 2.920 2.990 455,755 +0.00(+0.00%)
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.