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 (%)
Aug 30, 2019 2.970 3.020 2.920 2.980 231,200 +0.03(+1.02%)
Aug 29, 2019 2.980 3.000 2.950 2.950 165,330 +0.01(+0.34%)
Aug 28, 2019 2.960 2.980 2.880 2.940 214,666 -0.02(-0.68%)
Aug 27, 2019 2.990 3.130 2.900 2.960 319,421 +0.04(+1.37%)
Aug 26, 2019 2.950 3.060 2.890 2.920 344,411 +0.01(+0.34%)
Aug 23, 2019 2.990 3.080 2.900 2.910 334,100 -0.05(-1.69%)
Aug 22, 2019 3.150 3.160 2.950 2.960 264,953 -0.19(-6.03%)
Aug 21, 2019 3.090 3.200 3.050 3.150 213,096 +0.09(+2.94%)
Aug 20, 2019 2.990 3.110 2.975 3.060 257,730 +0.07(+2.34%)
Aug 19, 2019 3.020 3.080 2.990 2.990 207,110 +0.00(+0.00%)
Aug 16, 2019 3.090 3.100 2.931 2.990 484,700 -0.10(-3.24%)
Aug 15, 2019 3.150 3.160 3.070 3.090 359,497 -0.02(-0.64%)
Aug 14, 2019 3.240 3.243 3.010 3.110 584,080 -0.08(-2.51%)
Aug 13, 2019 2.940 3.340 2.920 3.190 927,042 +0.18(+5.98%)
Aug 12, 2019 3.110 3.120 2.800 3.010 504,646 -0.05(-1.63%)
Aug 09, 2019 4.730 4.740 2.730 3.060 2,082,600 -1.86(-37.80%)
Aug 08, 2019 4.740 5.140 4.740 4.920 350,275 +0.24(+5.13%)
Aug 07, 2019 4.670 4.800 4.640 4.680 196,399 -0.09(-1.89%)
Aug 06, 2019 4.560 4.800 4.560 4.770 316,463 +0.28(+6.24%)
Aug 05, 2019 4.780 4.810 4.470 4.490 525,022 -0.36(-7.42%)
Aug 02, 2019 5.020 5.085 4.820 4.850 237,500 -0.18(-3.58%)
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.