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

Fluent Inc (NQ: FLNT )

3.040 +0.100 (+3.40%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 8, 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 31, 2022 8.040 8.160 7.680 7.740 43,922 -0.18(-2.27%)
May 27, 2022 7.620 7.980 7.560 7.920 30,921 +0.42(+5.60%)
May 26, 2022 7.080 7.650 7.080 7.500 24,500 +0.12(+1.63%)
May 25, 2022 7.140 7.499 7.080 7.380 59,590 +0.18(+2.50%)
May 24, 2022 7.860 7.860 7.080 7.200 41,967 -0.60(-7.69%)
May 23, 2022 7.800 7.860 7.620 7.800 17,557 +0.00(+0.00%)
May 20, 2022 7.920 7.980 7.440 7.800 30,021 -0.06(-0.76%)
May 19, 2022 8.040 8.280 7.740 7.860 52,513 -0.36(-4.38%)
May 18, 2022 8.100 8.370 8.040 8.220 25,642 +0.00(+0.00%)
May 17, 2022 7.800 8.280 7.725 8.220 30,588 +0.54(+7.03%)
May 16, 2022 8.400 8.400 7.620 7.680 38,886 -0.48(-5.88%)
May 13, 2022 8.820 8.992 8.160 8.160 27,499 -0.54(-6.21%)
May 12, 2022 8.460 9.000 8.160 8.700 44,453 +0.24(+2.84%)
May 11, 2022 8.640 9.180 8.340 8.460 37,884 -0.24(-2.76%)
May 10, 2022 7.980 9.060 7.860 8.700 141,335 +1.44(+19.83%)
May 09, 2022 7.380 7.560 6.960 7.260 63,298 +0.00(+0.00%)
May 06, 2022 7.380 7.680 7.260 7.260 57,134 -0.18(-2.42%)
May 05, 2022 7.620 7.620 7.320 7.440 52,574 -0.24(-3.12%)
May 04, 2022 7.800 7.830 7.380 7.680 49,849 -0.06(-0.78%)
May 03, 2022 8.160 8.160 7.560 7.740 55,583 -0.42(-5.15%)
May 02, 2022 8.160 8.340 7.920 8.160 27,513 +0.12(+1.49%)
Apr 29, 2022 8.040 8.340 7.920 8.040 27,204 -0.06(-0.74%)
Apr 28, 2022 7.980 8.280 7.680 8.100 37,452 +0.18(+2.27%)
Apr 27, 2022 8.340 8.520 7.860 7.920 28,266 -0.30(-3.65%)
Apr 26, 2022 8.760 8.940 8.160 8.220 41,801 -0.54(-6.16%)
Apr 25, 2022 9.180 9.240 8.700 8.760 30,625 -0.54(-5.81%)
Apr 22, 2022 9.300 9.540 9.060 9.300 46,314 +0.00(+0.00%)
Apr 21, 2022 10.08 10.08 9.180 9.300 31,561 -0.66(-6.63%)
Apr 20, 2022 10.08 10.50 9.660 9.960 58,711 +0.00(+0.00%)
Apr 19, 2022 9.360 10.08 9.360 9.960 38,554 +0.66(+7.10%)
Apr 18, 2022 9.720 9.960 9.180 9.300 58,887 -0.54(-5.49%)
Apr 14, 2022 10.32 10.50 9.780 9.840 38,420 -0.48(-4.65%)
Apr 13, 2022 10.02 10.44 10.02 10.32 19,317 +0.36(+3.61%)
Apr 12, 2022 10.26 10.36 9.960 9.960 47,208 +0.00(+0.00%)
Apr 11, 2022 10.14 10.24 9.960 9.960 18,237 -0.36(-3.49%)
Apr 08, 2022 9.660 10.56 9.660 10.32 33,574 +0.54(+5.52%)
Apr 07, 2022 10.68 10.68 9.720 9.780 56,087 -0.90(-8.43%)
Apr 06, 2022 11.88 11.88 10.56 10.68 62,235 -1.02(-8.72%)
Apr 05, 2022 12.36 12.42 11.46 11.70 41,922 -0.48(-3.94%)
Apr 04, 2022 12.24 12.72 12.00 12.18 42,613 +0.12(+1.00%)
Apr 01, 2022 12.24 12.42 11.94 12.06 29,321 -0.42(-3.37%)
Mar 31, 2022 12.48 12.54 12.12 12.48 23,430 -0.06(-0.48%)
Mar 30, 2022 13.02 13.23 12.48 12.54 27,975 -0.60(-4.57%)
Mar 29, 2022 13.38 13.62 13.14 13.14 34,099 +0.24(+1.86%)
Mar 28, 2022 12.36 13.02 12.12 12.90 29,649 +0.54(+4.37%)
Mar 25, 2022 12.18 12.60 12.12 12.36 18,686 +0.18(+1.48%)
Mar 24, 2022 12.24 12.54 11.94 12.18 44,014 -0.24(-1.93%)
Mar 23, 2022 12.84 13.20 12.18 12.42 42,420 -0.78(-5.91%)
Mar 22, 2022 13.20 13.89 12.78 13.20 27,818 -0.06(-0.45%)
Mar 21, 2022 13.92 13.92 12.84 13.26 41,609 -0.48(-3.49%)
Mar 18, 2022 13.02 14.16 12.72 13.74 79,564 +0.66(+5.05%)
Mar 17, 2022 12.42 13.20 12.30 13.08 36,346 +0.60(+4.81%)
Mar 16, 2022 11.10 12.60 10.92 12.48 120,255 +1.62(+14.92%)
Mar 15, 2022 10.50 10.98 10.20 10.86 40,699 +0.36(+3.43%)
Mar 14, 2022 10.86 11.04 10.26 10.50 59,137 -0.18(-1.69%)
Mar 11, 2022 11.22 11.88 10.62 10.68 50,038 -0.42(-3.78%)
Mar 10, 2022 10.56 11.22 10.50 11.10 54,567 +0.30(+2.78%)
Mar 09, 2022 10.50 11.76 10.38 10.80 190,281 +1.92(+21.62%)
Mar 08, 2022 9.060 9.120 8.520 8.880 76,050 -0.18(-1.99%)
Mar 07, 2022 8.460 9.180 8.340 9.060 45,314 +0.54(+6.34%)
Mar 04, 2022 9.060 9.150 8.400 8.520 29,327 -0.72(-7.79%)
Mar 03, 2022 8.700 9.300 8.580 9.240 43,901 +0.48(+5.48%)
Mar 02, 2022 8.400 8.820 8.220 8.760 17,619 +0.42(+5.04%)
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.