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 (%)
Jun 28, 2019 5.210 5.400 5.130 5.380 2,500,400 +0.20(+3.86%)
Jun 27, 2019 4.870 5.225 4.870 5.180 335,364 +0.31(+6.37%)
Jun 26, 2019 5.070 5.106 4.850 4.870 262,454 -0.16(-3.18%)
Jun 25, 2019 5.050 5.200 4.920 5.030 246,576 -0.02(-0.40%)
Jun 24, 2019 5.160 5.180 5.030 5.050 325,052 -0.11(-2.13%)
Jun 21, 2019 5.250 5.250 5.120 5.160 497,400 -0.10(-1.90%)
Jun 20, 2019 5.510 5.510 5.220 5.260 348,625 -0.19(-3.49%)
Jun 19, 2019 5.510 5.620 5.340 5.450 488,576 -0.02(-0.37%)
Jun 18, 2019 5.630 5.780 5.390 5.470 566,643 -0.13(-2.32%)
Jun 17, 2019 5.440 5.770 5.330 5.600 612,880 +0.15(+2.75%)
Jun 14, 2019 5.460 5.500 5.310 5.450 406,800 -0.01(-0.18%)
Jun 13, 2019 5.160 5.560 5.150 5.460 798,872 +0.31(+6.02%)
Jun 12, 2019 4.900 5.170 4.830 5.150 366,898 +0.24(+4.89%)
Jun 11, 2019 4.930 4.940 4.770 4.910 387,342 +0.00(+0.00%)
Jun 10, 2019 4.760 5.000 4.750 4.910 304,568 +0.15(+3.15%)
Jun 07, 2019 4.930 5.020 4.740 4.760 484,400 -0.14(-2.86%)
Jun 06, 2019 4.630 4.980 4.630 4.900 484,360 +0.24(+5.15%)
Jun 05, 2019 4.830 4.840 4.610 4.660 379,325 -0.13(-2.71%)
Jun 04, 2019 4.650 4.820 4.610 4.790 432,340 +0.14(+3.01%)
Jun 03, 2019 4.860 4.910 4.610 4.650 372,777 -0.23(-4.71%)
May 31, 2019 5.110 5.110 4.850 4.880 365,500 -0.28(-5.43%)
May 30, 2019 5.150 5.180 5.010 5.160 556,166 +0.01(+0.19%)
May 29, 2019 5.180 5.240 5.050 5.150 468,681 -0.10(-1.90%)
May 28, 2019 5.290 5.350 5.110 5.250 754,125 -0.01(-0.19%)
May 24, 2019 5.460 5.510 5.220 5.260 351,500 -0.20(-3.66%)
May 23, 2019 5.630 5.630 5.390 5.460 383,722 -0.21(-3.70%)
May 22, 2019 5.600 5.880 5.570 5.670 701,029 +0.05(+0.89%)
May 21, 2019 5.270 5.690 5.270 5.620 556,540 +0.37(+7.05%)
May 20, 2019 5.540 5.570 5.160 5.250 515,790 -0.39(-6.91%)
May 17, 2019 5.400 5.672 5.200 5.640 564,700 +0.21(+3.87%)
May 16, 2019 5.850 5.970 5.360 5.430 789,376 -0.42(-7.18%)
May 15, 2019 5.920 6.060 5.820 5.850 692,963 -0.07(-1.18%)
May 14, 2019 6.540 6.690 5.795 5.920 1,129,256 -0.55(-8.50%)
May 13, 2019 6.650 6.825 6.410 6.470 832,606 -0.55(-7.83%)
May 10, 2019 7.090 7.240 6.830 7.020 613,600 -0.03(-0.43%)
May 09, 2019 7.210 7.440 6.130 7.050 1,301,380 -0.14(-1.95%)
May 08, 2019 7.420 7.470 6.960 7.190 1,017,535 -0.17(-2.31%)
May 07, 2019 7.350 7.410 7.120 7.360 558,295 +0.00(+0.00%)
May 06, 2019 6.950 7.380 6.850 7.360 465,123 +0.15(+2.08%)
May 03, 2019 7.020 7.280 6.955 7.210 403,800 +0.19(+2.71%)
May 02, 2019 7.090 7.180 6.850 7.020 387,445 +0.00(+0.00%)
May 01, 2019 7.060 7.180 6.960 7.020 392,733 -0.01(-0.14%)
Apr 30, 2019 7.230 7.320 6.910 7.030 963,992 -0.16(-2.23%)
Apr 29, 2019 6.950 7.420 6.940 7.190 1,211,243 +0.30(+4.35%)
Apr 26, 2019 6.950 6.950 6.660 6.890 397,500 +0.05(+0.73%)
Apr 25, 2019 6.750 6.910 6.610 6.840 456,256 +0.13(+1.94%)
Apr 24, 2019 6.640 6.750 6.510 6.710 553,600 +0.09(+1.36%)
Apr 23, 2019 6.500 6.700 6.420 6.620 428,028 +0.14(+2.16%)
Apr 22, 2019 6.380 6.550 6.237 6.480 471,287 +0.10(+1.57%)
Apr 18, 2019 6.370 6.400 6.150 6.380 571,900 +0.01(+0.16%)
Apr 17, 2019 6.500 6.500 6.070 6.370 418,457 -0.06(-0.93%)
Apr 16, 2019 6.350 6.620 6.340 6.430 436,480 +0.12(+1.90%)
Apr 15, 2019 6.240 6.340 6.150 6.310 237,582 +0.07(+1.12%)
Apr 12, 2019 6.340 6.380 6.150 6.240 321,500 -0.08(-1.27%)
Apr 11, 2019 6.140 6.360 6.050 6.320 301,135 +0.16(+2.60%)
Apr 10, 2019 6.180 6.240 6.100 6.160 362,085 +0.03(+0.49%)
Apr 09, 2019 6.110 6.390 6.050 6.130 428,530 +0.01(+0.16%)
Apr 08, 2019 6.210 6.250 5.950 6.120 392,957 -0.09(-1.45%)
Apr 05, 2019 6.060 6.260 6.020 6.210 496,900 +0.20(+3.33%)
Apr 04, 2019 5.770 6.050 5.740 6.010 406,175 +0.25(+4.34%)
Apr 03, 2019 5.600 5.790 5.540 5.760 264,158 +0.16(+2.86%)
Apr 02, 2019 5.750 5.750 5.505 5.600 243,837 -0.15(-2.61%)
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.