Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fluent, Inc. - Common Stock (NQ:FLNT)

2.380 +0.120 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 29, 2025 2.320 2.440 2.163 2.380 303,165 +0.12(+5.31%)
Aug 28, 2025 2.260 2.400 2.000 2.260 614,958 -0.15(-6.22%)
Aug 27, 2025 2.670 2.930 2.200 2.410 34,707,428 +0.21(+9.55%)
Aug 26, 2025 2.110 2.290 2.102 2.200 29,152 -0.06(-2.65%)
Aug 25, 2025 1.840 2.390 1.840 2.260 232,049 +0.42(+22.83%)
Aug 22, 2025 1.890 1.952 1.798 1.840 64,758 -0.05(-2.65%)
Aug 21, 2025 1.950 2.010 1.700 1.890 246,907 -0.10(-5.03%)
Aug 20, 2025 2.480 2.550 1.930 1.990 970,956 -0.29(-12.72%)
Aug 19, 2025 2.210 2.430 2.210 2.280 3,325,451 +0.07(+3.17%)
Aug 18, 2025 2.340 2.390 2.210 2.210 14,903 -0.12(-4.98%)
Aug 15, 2025 2.470 2.515 2.290 2.326 18,925 -0.07(-3.09%)
Aug 14, 2025 2.340 2.400 2.340 2.400 1,310 -0.03(-1.23%)
Aug 13, 2025 2.350 2.600 2.310 2.430 62,346 +0.17(+7.52%)
Aug 12, 2025 2.380 2.400 2.250 2.260 2,804 -0.07(-3.00%)
Aug 11, 2025 2.270 2.480 2.150 2.330 54,523 +0.03(+1.30%)
Aug 08, 2025 2.440 2.440 2.200 2.300 11,892 +0.03(+1.32%)
Aug 07, 2025 2.420 2.420 2.110 2.270 9,466 +0.03(+1.34%)
Aug 06, 2025 2.150 2.320 2.110 2.240 16,161 +0.01(+0.22%)
Aug 05, 2025 2.330 2.330 2.132 2.235 2,279 -0.17(-6.88%)
Aug 04, 2025 2.230 2.400 2.170 2.400 9,787 +0.30(+14.29%)
Aug 01, 2025 2.190 2.190 2.000 2.100 4,906 -0.19(-8.30%)
Jul 31, 2025 2.180 2.290 2.180 2.290 7,143 +0.06(+2.53%)
Jul 30, 2025 2.200 2.320 2.175 2.234 1,842 -0.02(-0.73%)
Jul 29, 2025 2.230 2.390 2.200 2.250 15,839 -0.02(-0.88%)
Jul 28, 2025 2.270 2.480 2.220 2.270 14,357 -0.05(-2.16%)
Jul 25, 2025 2.430 2.430 2.170 2.320 20,329 -0.14(-5.69%)
Jul 24, 2025 2.700 3.050 1.900 2.460 184,131 -0.09(-3.53%)
Jul 23, 2025 2.190 2.590 2.190 2.550 58,382 +0.36(+16.44%)
Jul 22, 2025 2.260 2.440 2.110 2.190 19,698 -0.01(-0.45%)
Jul 21, 2025 2.200 2.285 2.110 2.200 5,925 -0.04(-1.79%)
Jul 18, 2025 2.140 2.370 2.140 2.240 15,756 +0.05(+2.28%)
Jul 17, 2025 2.220 2.350 2.122 2.190 17,831 -0.06(-2.67%)
Jul 16, 2025 2.100 2.350 2.030 2.250 12,082 +0.04(+1.93%)
Jul 15, 2025 2.125 2.253 2.125 2.208 4,864 +0.03(+1.26%)
Jul 14, 2025 2.245 2.275 2.100 2.180 29,192 -0.10(-4.39%)
Jul 11, 2025 2.170 2.320 2.170 2.280 2,064 +0.13(+6.05%)
Jul 10, 2025 1.970 2.200 1.970 2.150 11,753 +0.15(+7.64%)
Jul 09, 2025 1.970 2.132 1.970 1.997 3,152 -0.01(-0.63%)
Jul 08, 2025 2.090 2.130 1.930 2.010 4,357 +0.02(+1.01%)
Jul 07, 2025 2.030 2.100 1.968 1.990 9,207 -0.03(-1.49%)
Jul 03, 2025 1.930 2.065 1.930 2.020 11,742 +0.14(+7.45%)
Jul 02, 2025 1.935 1.950 1.880 1.880 1,502 -0.17(-8.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.