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 (%)
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%)
May 03, 2021 3.840 3.840 3.640 3.700 310,898 -0.02(-0.54%)
Apr 30, 2021 3.800 3.830 3.695 3.720 485,600 -0.14(-3.63%)
Apr 29, 2021 3.900 3.930 3.800 3.860 458,851 +0.02(+0.52%)
Apr 28, 2021 3.930 4.010 3.740 3.840 801,998 -0.15(-3.76%)
Apr 27, 2021 3.900 4.080 3.860 3.990 906,170 +0.15(+3.91%)
Apr 26, 2021 3.660 3.960 3.660 3.840 626,734 +0.20(+5.49%)
Apr 23, 2021 3.630 3.700 3.580 3.640 306,200 +0.06(+1.68%)
Apr 22, 2021 3.590 3.690 3.530 3.580 574,060 +0.00(+0.00%)
Apr 21, 2021 3.490 3.610 3.360 3.580 421,567 +0.13(+3.77%)
Apr 20, 2021 3.660 3.690 3.410 3.450 741,068 -0.21(-5.74%)
Apr 19, 2021 3.700 3.720 3.510 3.660 644,853 -0.09(-2.40%)
Apr 16, 2021 3.700 3.810 3.600 3.750 663,200 -0.01(-0.27%)
Apr 15, 2021 4.030 4.090 3.730 3.760 828,295 -0.24(-6.00%)
Apr 14, 2021 4.010 4.130 3.990 4.000 699,378 +0.03(+0.76%)
Apr 13, 2021 3.980 4.050 3.920 3.970 547,186 +0.01(+0.25%)
Apr 12, 2021 4.110 4.120 3.850 3.960 894,028 -0.14(-3.41%)
Apr 09, 2021 4.040 4.160 3.982 4.100 408,700 +0.04(+0.99%)
Apr 08, 2021 4.230 4.230 3.990 4.060 796,037 -0.16(-3.79%)
Apr 07, 2021 4.180 4.270 4.100 4.220 680,006 +0.02(+0.48%)
Apr 06, 2021 4.150 4.330 4.090 4.200 849,111 +0.07(+1.69%)
Apr 05, 2021 4.450 4.490 4.080 4.130 961,381 -0.33(-7.40%)
Apr 01, 2021 4.170 4.560 4.150 4.460 1,365,800 +0.36(+8.78%)
Mar 31, 2021 4.190 4.230 3.990 4.100 1,104,376 -0.03(-0.73%)
Mar 30, 2021 4.020 4.240 3.880 4.130 747,239 +0.13(+3.25%)
Mar 29, 2021 4.180 4.180 3.890 4.000 1,186,125 -0.19(-4.53%)
Mar 26, 2021 4.230 4.290 4.010 4.190 751,600 +0.03(+0.72%)
Mar 25, 2021 3.960 4.220 3.810 4.160 1,136,471 +0.09(+2.21%)
Mar 24, 2021 4.370 4.540 4.050 4.070 1,238,788 -0.27(-6.22%)
Mar 23, 2021 4.580 4.610 4.320 4.340 1,124,053 -0.31(-6.67%)
Mar 22, 2021 4.700 4.780 4.510 4.650 1,687,170 -0.04(-0.85%)
Mar 19, 2021 4.850 4.985 4.680 4.690 2,173,200 -0.21(-4.29%)
Mar 18, 2021 5.440 5.550 4.810 4.900 3,559,700 -0.87(-15.08%)
Mar 17, 2021 5.430 5.780 5.020 5.770 4,133,793 -0.53(-8.41%)
Mar 16, 2021 6.850 6.930 6.020 6.300 1,591,469 -0.43(-6.39%)
Mar 15, 2021 6.750 6.840 6.490 6.730 736,192 +0.13(+1.97%)
Mar 12, 2021 6.470 6.690 6.370 6.600 575,100 -0.04(-0.60%)
Mar 11, 2021 6.450 6.690 6.230 6.640 1,097,262 +0.34(+5.40%)
Mar 10, 2021 6.500 6.650 6.090 6.300 1,192,230 +0.04(+0.64%)
Mar 09, 2021 6.150 6.430 5.890 6.260 1,550,613 +0.23(+3.81%)
Mar 08, 2021 6.200 6.350 5.770 6.030 1,347,143 -0.09(-1.47%)
Mar 05, 2021 6.210 6.250 5.300 6.120 1,803,700 +0.10(+1.66%)
Mar 04, 2021 6.670 7.000 5.740 6.020 2,530,357 -0.88(-12.75%)
Mar 03, 2021 7.170 8.330 6.810 6.900 5,805,910 +0.04(+0.58%)
Mar 02, 2021 6.500 7.150 6.420 6.860 1,735,148 +0.40(+6.19%)
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.