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 (%)
Oct 31, 2022 1.240 1.290 1.240 1.280 34,438 +0.02(+1.59%)
Oct 28, 2022 1.230 1.265 1.230 1.260 43,278 +0.04(+3.28%)
Oct 27, 2022 1.330 1.350 1.180 1.220 47,852 -0.09(-6.87%)
Oct 26, 2022 1.247 1.340 1.242 1.310 53,465 +0.08(+6.50%)
Oct 25, 2022 1.200 1.240 1.200 1.230 57,038 +0.04(+3.36%)
Oct 24, 2022 1.200 1.210 1.180 1.190 51,677 -0.02(-1.65%)
Oct 21, 2022 1.190 1.230 1.180 1.210 40,185 +0.00(+0.00%)
Oct 20, 2022 1.220 1.250 1.200 1.210 33,654 -0.01(-0.82%)
Oct 19, 2022 1.300 1.300 1.200 1.220 72,344 -0.05(-3.94%)
Oct 18, 2022 1.280 1.320 1.270 1.270 37,480 -0.01(-0.78%)
Oct 17, 2022 1.290 1.310 1.280 1.280 34,424 +0.01(+0.79%)
Oct 14, 2022 1.310 1.320 1.240 1.270 68,843 -0.05(-3.79%)
Oct 13, 2022 1.310 1.350 1.300 1.320 32,930 -0.01(-0.75%)
Oct 12, 2022 1.370 1.370 1.313 1.330 53,292 -0.01(-0.75%)
Oct 11, 2022 1.370 1.390 1.330 1.340 42,708 +0.01(+0.75%)
Oct 10, 2022 1.372 1.385 1.310 1.330 38,512 -0.03(-2.21%)
Oct 07, 2022 1.400 1.450 1.320 1.360 47,470 -0.05(-3.55%)
Oct 06, 2022 1.480 1.509 1.300 1.410 89,762 -0.08(-5.37%)
Oct 05, 2022 1.500 1.510 1.470 1.490 32,560 -0.01(-0.67%)
Oct 04, 2022 1.410 1.501 1.410 1.500 76,726 +0.09(+6.76%)
Oct 03, 2022 1.390 1.410 1.310 1.405 56,720 +0.05(+4.07%)
Sep 30, 2022 1.280 1.360 1.270 1.350 115,439 +0.05(+3.85%)
Sep 29, 2022 1.340 1.350 1.270 1.300 53,008 -0.05(-3.70%)
Sep 28, 2022 1.330 1.350 1.330 1.350 22,162 +0.04(+3.05%)
Sep 27, 2022 1.270 1.320 1.270 1.310 47,586 +0.03(+2.34%)
Sep 26, 2022 1.290 1.350 1.260 1.280 47,429 -0.02(-1.54%)
Sep 23, 2022 1.400 1.400 1.280 1.300 131,985 -0.10(-7.14%)
Sep 22, 2022 1.420 1.425 1.398 1.400 46,858 -0.03(-2.10%)
Sep 21, 2022 1.430 1.450 1.400 1.430 44,634 +0.00(+0.00%)
Sep 20, 2022 1.450 1.450 1.390 1.430 60,233 -0.03(-2.05%)
Sep 19, 2022 1.440 1.460 1.420 1.460 29,865 +0.01(+0.69%)
Sep 16, 2022 1.460 1.510 1.390 1.450 311,469 -0.03(-2.03%)
Sep 15, 2022 1.470 1.510 1.470 1.480 53,149 +0.00(+0.00%)
Sep 14, 2022 1.540 1.540 1.430 1.480 172,025 -0.04(-2.63%)
Sep 13, 2022 1.550 1.550 1.500 1.520 44,987 -0.05(-3.49%)
Sep 12, 2022 1.540 1.580 1.490 1.575 62,919 +0.03(+2.27%)
Sep 09, 2022 1.450 1.570 1.450 1.540 76,822 +0.08(+5.48%)
Sep 08, 2022 1.500 1.530 1.440 1.460 183,202 -0.06(-3.95%)
Sep 07, 2022 1.550 1.560 1.500 1.520 100,011 -0.05(-3.18%)
Sep 06, 2022 1.600 1.624 1.520 1.570 133,792 -0.03(-1.88%)
Sep 02, 2022 1.600 1.630 1.545 1.600 108,463 +0.01(+0.63%)
Sep 01, 2022 1.590 1.600 1.550 1.590 193,760 -0.01(-0.63%)
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.