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 (%)
Aug 31, 2022 1.620 1.620 1.589 1.600 40,406 -0.03(-1.84%)
Aug 30, 2022 1.620 1.640 1.580 1.630 77,819 +0.02(+1.24%)
Aug 29, 2022 1.620 1.650 1.592 1.610 104,887 -0.01(-0.62%)
Aug 26, 2022 1.670 1.670 1.604 1.620 59,048 -0.04(-2.41%)
Aug 25, 2022 1.640 1.680 1.600 1.660 97,928 +0.02(+1.22%)
Aug 24, 2022 1.640 1.650 1.620 1.640 65,769 -0.01(-0.61%)
Aug 23, 2022 1.660 1.660 1.630 1.650 50,205 -0.01(-0.60%)
Aug 22, 2022 1.680 1.694 1.650 1.660 86,980 -0.04(-2.35%)
Aug 19, 2022 1.710 1.790 1.650 1.700 159,560 -0.05(-2.58%)
Aug 18, 2022 1.720 1.760 1.680 1.745 128,050 +0.04(+2.05%)
Aug 17, 2022 1.670 1.760 1.630 1.710 170,519 +0.03(+1.79%)
Aug 16, 2022 1.670 1.710 1.533 1.680 387,979 +0.03(+1.82%)
Aug 15, 2022 1.690 1.710 1.600 1.650 281,082 -0.05(-2.94%)
Aug 12, 2022 1.680 1.749 1.650 1.700 419,109 -0.01(-0.58%)
Aug 11, 2022 1.530 1.797 1.530 1.710 399,064 +0.23(+15.54%)
Aug 10, 2022 1.400 1.500 1.400 1.480 389,126 +0.13(+9.63%)
Aug 09, 2022 1.470 1.490 1.260 1.350 281,213 -0.12(-8.16%)
Aug 08, 2022 1.230 1.490 1.230 1.470 314,077 +0.27(+22.50%)
Aug 05, 2022 1.190 1.240 1.190 1.200 179,773 -0.02(-1.64%)
Aug 04, 2022 1.210 1.250 1.190 1.220 149,728 +0.00(+0.41%)
Aug 03, 2022 1.170 1.220 1.170 1.215 164,800 +0.05(+3.85%)
Aug 02, 2022 1.130 1.170 1.130 1.170 104,801 +0.04(+3.54%)
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.