Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	2.990	2.990	2.880	2.890	253,639	-0.06(-2.03%)
May 27, 2021	2.960	3.000	2.870	2.950	359,855	+0.01(+0.34%)
May 26, 2021	2.790	2.970	2.790	2.940	416,810	+0.18(+6.52%)
May 25, 2021	2.900	3.030	2.750	2.760	652,652	-0.11(-3.83%)
May 24, 2021	2.790	2.880	2.790	2.870	422,328	+0.03(+1.06%)
May 21, 2021	2.910	2.920	2.750	2.840	506,680	-0.03(-1.05%)
May 20, 2021	2.720	2.875	2.690	2.870	535,287	+0.16(+5.90%)
May 19, 2021	2.780	2.800	2.672	2.710	396,979	-0.14(-4.91%)
May 18, 2021	2.960	2.970	2.840	2.850	478,189	-0.09(-3.06%)
May 17, 2021	2.820	2.950	2.760	2.940	459,876	+0.13(+4.63%)
May 14, 2021	2.740	2.840	2.710	2.810	669,046	+0.09(+3.31%)
May 13, 2021	2.670	2.955	2.645	2.720	1,008,235	+0.03(+1.12%)
May 12, 2021	2.730	2.900	2.660	2.690	715,495	-0.10(-3.58%)
May 11, 2021	2.290	2.850	2.250	2.790	1,243,110	-0.21(-6.84%)
May 10, 2021	3.400	3.440	2.990	2.995	1,171,712	-0.44(-12.94%)
May 07, 2021	3.250	3.510	3.250	3.440	690,740	+0.11(+3.30%)
May 06, 2021	3.500	3.545	3.110	3.330	1,145,970	-0.17(-4.86%)
May 05, 2021	3.530	3.661	3.462	3.500	406,366	+0.02(+0.57%)
May 04, 2021	3.610	3.630	3.440	3.480	676,256	-0.22(-5.95%)

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.