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

Fluent Inc (NQ: FLNT )

2.680 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 20, 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 (%)
Jan 31, 2024 3.600 3.700 3.249 3.249 9,171 -0.31(-8.68%)
Jan 30, 2024 3.830 3.890 3.558 3.558 11,512 -0.28(-7.34%)
Jan 29, 2024 4.125 4.125 3.630 3.840 10,104 -0.10(-2.59%)
Jan 26, 2024 3.720 4.080 3.631 3.942 9,222 +0.19(+5.02%)
Jan 25, 2024 3.720 3.780 3.647 3.754 2,655 +0.14(+3.92%)
Jan 24, 2024 3.300 3.703 3.300 3.612 12,461 +0.27(+8.04%)
Jan 23, 2024 3.450 3.600 3.240 3.343 9,582 +0.09(+2.92%)
Jan 22, 2024 3.675 3.732 3.248 3.248 29,435 -0.45(-12.05%)
Jan 19, 2024 3.660 3.839 3.600 3.694 4,740 -0.11(-2.81%)
Jan 18, 2024 3.960 3.983 3.660 3.800 5,694 -0.15(-3.80%)
Jan 17, 2024 4.104 4.140 3.840 3.950 6,379 -0.29(-6.73%)
Jan 16, 2024 4.260 4.470 4.086 4.235 4,253 -0.15(-3.34%)
Jan 12, 2024 4.545 4.679 4.323 4.382 6,018 -0.06(-1.32%)
Jan 11, 2024 4.440 4.776 4.440 4.441 10,334 -0.11(-2.49%)
Jan 10, 2024 4.620 4.740 4.320 4.554 9,548 +0.05(+1.02%)
Jan 09, 2024 4.320 4.620 4.238 4.508 56,522 +0.19(+4.35%)
Jan 08, 2024 4.380 4.380 4.210 4.320 12,235 +0.06(+1.29%)
Jan 05, 2024 4.246 4.405 4.134 4.265 21,059 -0.11(-2.50%)
Jan 04, 2024 4.260 4.374 4.021 4.374 13,204 +0.17(+3.99%)
Jan 03, 2024 4.080 4.206 4.021 4.206 9,747 +0.13(+3.09%)
Jan 02, 2024 3.882 4.193 3.870 4.080 3,718 +0.06(+1.49%)
Dec 29, 2023 4.080 4.260 4.020 4.020 24,988 -0.10(-2.38%)
Dec 28, 2023 3.980 4.374 3.980 4.118 25,640 -0.03(-0.75%)
Dec 27, 2023 3.961 4.187 3.961 4.149 9,125 +0.06(+1.39%)
Dec 26, 2023 4.080 4.199 4.020 4.092 92,530 -0.11(-2.56%)
Dec 22, 2023 4.081 4.260 4.080 4.199 5,442 -0.08(-1.84%)
Dec 21, 2023 4.320 4.316 3.972 4.278 11,683 -0.04(-0.89%)
Dec 20, 2023 4.440 4.459 3.960 4.316 32,434 -0.06(-1.32%)
Dec 19, 2023 4.200 4.433 4.073 4.374 26,604 +0.19(+4.64%)
Dec 18, 2023 4.080 4.200 3.667 4.180 55,345 +0.09(+2.31%)
Dec 15, 2023 3.600 4.200 3.558 4.086 150,453 +0.61(+17.41%)
Dec 14, 2023 3.480 3.540 3.285 3.480 91,389 +0.27(+8.57%)
Dec 13, 2023 2.957 3.287 2.957 3.205 22,700 +0.16(+5.30%)
Dec 12, 2023 2.880 3.120 2.880 3.044 21,445 +0.16(+5.69%)
Dec 11, 2023 2.940 3.106 2.880 2.880 53,152 -0.07(-2.24%)
Dec 08, 2023 3.000 3.106 2.941 2.946 6,344 -0.08(-2.60%)
Dec 07, 2023 2.946 3.120 2.776 3.025 27,908 +0.05(+1.74%)
Dec 06, 2023 2.946 3.060 2.946 2.973 13,801 -0.09(-2.84%)
Dec 05, 2023 3.060 3.149 2.999 3.060 16,573 -0.03(-0.97%)
Dec 04, 2023 3.064 3.156 3.004 3.090 23,406 +0.03(+0.86%)
Dec 01, 2023 3.120 3.240 2.971 3.064 23,620 -0.04(-1.33%)
Nov 30, 2023 3.240 3.240 3.090 3.105 5,651 +0.09(+3.09%)
Nov 29, 2023 2.970 3.120 2.952 3.012 16,593 +0.01(+0.42%)
Nov 28, 2023 3.060 3.221 2.940 2.999 25,184 -0.00(-0.02%)
Nov 27, 2023 3.420 3.420 2.815 3.000 31,262 +0.05(+1.63%)
Nov 24, 2023 3.054 3.060 2.947 2.952 8,390 -0.05(-1.60%)
Nov 22, 2023 3.171 3.234 2.946 3.000 10,720 -0.05(-1.77%)
Nov 21, 2023 3.360 3.360 3.048 3.054 25,737 -0.01(-0.20%)
Nov 20, 2023 3.240 3.288 3.048 3.060 14,208 -0.06(-1.92%)
Nov 17, 2023 2.880 3.204 2.880 3.120 24,250 +0.23(+8.02%)
Nov 16, 2023 3.060 3.041 2.736 2.888 11,281 -0.02(-0.60%)
Nov 15, 2023 2.940 3.099 2.806 2.906 37,085 -0.57(-16.50%)
Nov 14, 2023 3.180 3.518 3.199 3.480 11,601 +0.22(+6.64%)
Nov 13, 2023 3.195 3.326 3.050 3.263 5,318 +0.03(+0.80%)
Nov 10, 2023 3.407 3.535 3.180 3.238 7,895 +0.01(+0.26%)
Nov 09, 2023 3.435 3.454 3.180 3.229 2,609 -0.14(-4.06%)
Nov 08, 2023 3.597 3.597 3.271 3.366 3,926 -0.11(-3.28%)
Nov 07, 2023 3.600 3.600 3.480 3.480 6,761 +0.00(+0.05%)
Nov 06, 2023 3.427 3.596 3.300 3.478 38,867 +0.19(+5.80%)
Nov 03, 2023 3.081 3.394 3.081 3.287 8,080 +0.17(+5.55%)
Nov 02, 2023 2.939 3.167 2.881 3.115 21,475 +0.20(+6.72%)
Nov 01, 2023 2.909 2.958 2.880 2.918 9,007 -0.02(-0.73%)
Oct 31, 2023 2.880 2.970 2.880 2.940 5,884 +0.06(+2.08%)
Oct 30, 2023 2.880 2.914 2.820 2.880 10,741 -0.05(-1.80%)
Oct 27, 2023 2.820 2.960 2.730 2.933 17,050 +0.12(+4.27%)
Oct 26, 2023 2.700 2.820 2.700 2.813 7,085 +0.11(+4.18%)
Oct 25, 2023 2.760 2.797 2.673 2.700 8,663 -0.06(-2.17%)
Oct 24, 2023 2.700 2.820 2.613 2.760 4,670 +0.06(+2.22%)
Oct 23, 2023 2.700 2.814 2.658 2.700 15,240 -0.10(-3.70%)
Oct 20, 2023 2.700 2.820 2.700 2.804 6,920 +0.10(+3.84%)
Oct 19, 2023 2.707 2.820 2.693 2.700 20,107 -0.09(-3.25%)
Oct 18, 2023 2.700 2.820 2.700 2.791 21,141 +0.09(+3.33%)
Oct 17, 2023 2.700 2.790 2.700 2.701 15,745 -0.01(-0.29%)
Oct 16, 2023 2.653 2.757 2.708 2.708 8,242 +0.01(+0.31%)
Oct 13, 2023 2.791 2.791 2.652 2.700 3,460 -0.03(-1.10%)
Oct 12, 2023 2.701 2.791 2.677 2.730 4,549 +0.03(+1.11%)
Oct 11, 2023 2.810 2.820 2.671 2.700 14,077 -0.04(-1.55%)
Oct 10, 2023 2.731 2.820 2.685 2.743 30,471 +0.01(+0.46%)
Oct 09, 2023 2.564 2.730 2.564 2.730 19,696 +0.01(+0.22%)
Oct 06, 2023 2.632 2.757 2.632 2.724 2,063 +0.02(+0.89%)
Oct 05, 2023 2.580 2.756 2.521 2.700 22,650 +0.05(+2.04%)
Oct 04, 2023 2.586 2.652 2.346 2.646 341,087 +0.05(+1.78%)
Oct 03, 2023 2.600 2.668 2.592 2.600 13,085 -0.04(-1.50%)
Oct 02, 2023 2.646 2.756 2.610 2.639 3,887 -0.02(-0.92%)
Sep 29, 2023 2.664 2.754 2.646 2.664 8,018 -0.05(-1.77%)
Sep 28, 2023 2.700 2.790 2.644 2.712 35,129 +0.06(+2.17%)
Sep 27, 2023 2.700 2.820 2.629 2.654 11,557 -0.07(-2.56%)
Sep 26, 2023 2.815 2.822 2.724 2.724 7,747 -0.04(-1.30%)
Sep 25, 2023 2.755 2.807 2.760 2.760 19,824 +0.01(+0.44%)
Sep 22, 2023 2.760 2.818 2.693 2.748 31,440 -0.10(-3.58%)
Sep 21, 2023 2.640 2.895 2.646 2.850 35,120 +0.19(+7.22%)
Sep 20, 2023 2.794 2.880 2.657 2.658 23,813 -0.22(-7.71%)
Sep 19, 2023 2.856 2.937 2.546 2.880 82,229 -0.06(-1.94%)
Sep 18, 2023 3.000 3.184 2.892 2.937 14,913 -0.00(-0.10%)
Sep 15, 2023 3.468 3.477 2.480 2.940 54,378 -0.52(-15.08%)
Sep 14, 2023 3.540 3.599 3.408 3.462 14,098 -0.03(-0.96%)
Sep 13, 2023 3.540 3.727 3.456 3.496 12,228 -0.04(-1.25%)
Sep 12, 2023 3.480 3.780 3.420 3.540 43,022 +0.11(+3.13%)
Sep 11, 2023 3.720 3.779 3.405 3.433 37,626 -0.31(-8.32%)
Sep 08, 2023 3.660 3.780 3.632 3.744 10,360 +0.14(+4.00%)
Sep 07, 2023 3.666 3.804 3.600 3.600 15,979 -0.07(-1.80%)
Sep 06, 2023 3.840 3.899 3.645 3.666 11,760 -0.23(-5.97%)
Sep 05, 2023 3.900 4.062 3.870 3.899 5,148 +0.03(+0.74%)
Sep 01, 2023 4.020 4.060 3.860 3.870 18,712 +0.01(+0.31%)
Aug 31, 2023 3.942 4.035 3.858 3.858 23,907 -0.00(-0.03%)
Aug 30, 2023 4.080 4.197 3.660 3.859 490,243 -0.22(-5.41%)
Aug 29, 2023 3.960 4.176 3.960 4.080 6,671 +0.07(+1.80%)
Aug 28, 2023 4.200 4.224 4.008 4.008 2,232 -0.11(-2.62%)
Aug 25, 2023 4.200 4.259 4.116 4.116 3,550 -0.12(-2.92%)
Aug 24, 2023 4.313 4.313 4.111 4.240 3,505 -0.02(-0.48%)
Aug 23, 2023 4.201 4.260 4.111 4.260 4,950 +0.00(+0.00%)
Aug 22, 2023 4.380 4.380 4.200 4.260 4,066 -0.06(-1.39%)
Aug 21, 2023 4.200 4.500 4.200 4.320 7,286 +0.14(+3.45%)
Aug 18, 2023 4.500 4.500 4.110 4.176 16,142 -0.18(-4.03%)
Aug 17, 2023 4.023 4.500 4.020 4.351 21,203 +0.21(+5.10%)
Aug 16, 2023 4.020 4.200 4.013 4.140 21,173 +0.12(+2.99%)
Aug 15, 2023 4.016 4.140 3.780 4.020 11,041 +0.12(+3.08%)
Aug 14, 2023 3.720 3.900 3.660 3.900 21,542 +0.10(+2.52%)
Aug 11, 2023 3.870 3.900 3.780 3.804 4,866 -0.09(-2.40%)
Aug 10, 2023 3.912 4.080 3.840 3.898 14,061 -0.10(-2.42%)
Aug 09, 2023 3.952 4.019 3.908 3.994 2,331 +0.04(+1.08%)
Aug 08, 2023 3.780 4.107 3.804 3.952 34,822 +0.01(+0.30%)
Aug 07, 2023 3.900 4.020 3.767 3.940 20,003 +0.12(+3.08%)
Aug 04, 2023 3.720 3.965 3.668 3.822 19,065 +0.08(+2.17%)
Aug 03, 2023 3.690 3.900 3.666 3.741 9,488 +0.05(+1.33%)
Aug 02, 2023 3.726 3.815 3.678 3.692 7,511 -0.13(-3.41%)
Aug 01, 2023 3.941 4.019 3.672 3.822 16,417 -0.08(-2.00%)
Jul 31, 2023 3.720 4.140 3.600 3.900 36,703 +0.08(+2.15%)
Jul 28, 2023 3.900 3.995 3.720 3.818 23,261 -0.09(-2.20%)
Jul 27, 2023 3.966 4.049 3.846 3.904 6,523 -0.17(-4.10%)
Jul 26, 2023 4.020 4.133 3.960 4.070 6,422 +0.05(+1.25%)
Jul 25, 2023 4.057 4.134 3.997 4.020 5,072 -0.08(-1.90%)
Jul 24, 2023 4.140 4.139 3.978 4.098 20,194 +0.08(+1.94%)
Jul 21, 2023 3.969 4.140 3.969 4.020 15,077 -0.05(-1.14%)
Jul 20, 2023 4.100 4.320 3.991 4.066 6,407 -0.08(-1.83%)
Jul 19, 2023 4.221 4.243 3.900 4.142 21,107 -0.12(-2.77%)
Jul 18, 2023 4.020 4.350 3.942 4.260 72,319 +0.17(+4.03%)
Jul 17, 2023 4.087 4.290 4.082 4.095 16,151 -0.04(-1.07%)
Jul 14, 2023 4.200 4.230 4.100 4.139 13,336 -0.00(-0.01%)
Jul 13, 2023 4.032 4.200 4.032 4.140 41,208 +0.09(+2.19%)
Jul 12, 2023 4.160 4.160 4.002 4.051 3,033 -0.03(-0.71%)
Jul 11, 2023 3.901 4.169 3.901 4.080 12,669 +0.12(+3.03%)
Jul 10, 2023 3.900 4.199 3.840 3.960 10,369 +0.02(+0.38%)
Jul 07, 2023 3.840 3.975 3.632 3.945 8,193 +0.10(+2.73%)
Jul 06, 2023 3.899 3.899 3.601 3.840 16,803 -0.01(-0.31%)
Jul 05, 2023 4.080 4.192 3.852 3.852 20,151 -0.11(-2.73%)
Jul 03, 2023 3.720 4.250 3.720 3.960 26,715 +0.20(+5.36%)
Jun 30, 2023 3.675 3.758 3.601 3.758 26,166 +0.05(+1.44%)
Jun 29, 2023 3.660 3.715 3.600 3.705 7,863 -0.01(-0.32%)
Jun 28, 2023 3.660 3.780 3.660 3.717 9,494 -0.05(-1.37%)
Jun 27, 2023 3.632 3.780 3.630 3.769 17,016 +0.05(+1.31%)
Jun 26, 2023 3.606 3.720 3.606 3.720 11,759 +0.11(+3.16%)
Jun 23, 2023 3.726 3.779 3.606 3.606 16,248 -0.17(-4.60%)
Jun 22, 2023 3.852 3.852 3.744 3.780 10,136 +0.00(+0.00%)
Jun 21, 2023 4.080 4.177 3.780 3.780 15,484 -0.24(-5.97%)
Jun 20, 2023 3.960 4.242 3.960 4.020 9,140 -0.06(-1.47%)
Jun 16, 2023 4.209 4.270 4.056 4.080 47,289 -0.07(-1.62%)
Jun 15, 2023 4.200 4.284 4.033 4.147 14,207 -0.30(-6.85%)
May 08, 2023 4.320 4.560 4.305 4.452 12,161 +0.13(+3.06%)
May 05, 2023 4.212 4.440 4.212 4.320 12,959 +0.06(+1.41%)
May 04, 2023 4.320 4.440 4.260 4.260 14,392 -0.09(-1.96%)
May 03, 2023 4.440 4.500 4.326 4.345 14,674 -0.12(-2.79%)
May 02, 2023 4.500 4.500 4.409 4.470 12,410 -0.03(-0.67%)
May 01, 2023 4.380 4.548 4.320 4.500 10,557 +0.06(+1.35%)
Apr 28, 2023 4.441 4.498 4.320 4.440 32,988 -0.12(-2.61%)
Apr 27, 2023 4.440 4.615 4.351 4.559 15,464 +0.15(+3.35%)
Apr 26, 2023 4.418 4.440 4.365 4.411 16,294 -0.01(-0.16%)
Apr 25, 2023 4.560 4.553 4.350 4.418 11,192 -0.17(-3.74%)
Apr 24, 2023 4.440 4.616 4.332 4.590 46,200 +0.09(+2.00%)
Apr 21, 2023 4.560 4.652 4.464 4.500 17,783 -0.06(-1.32%)
Apr 20, 2023 4.423 4.620 4.423 4.560 13,799 +0.00(+0.00%)
Apr 19, 2023 4.620 4.740 4.471 4.560 14,449 -0.06(-1.30%)
Apr 18, 2023 4.680 4.854 4.428 4.620 27,002 -0.23(-4.82%)
Apr 17, 2023 4.860 4.860 4.591 4.854 14,411 -0.01(-0.12%)
Apr 14, 2023 4.999 5.216 4.681 4.860 62,862 +0.06(+1.25%)
Apr 13, 2023 4.979 4.992 4.638 4.800 35,154 -0.04(-0.84%)
Apr 12, 2023 4.530 5.100 4.530 4.841 50,876 +0.39(+8.67%)
Apr 11, 2023 4.320 4.515 4.260 4.454 19,583 +0.14(+3.27%)
Apr 10, 2023 4.482 4.500 4.206 4.313 32,627 -0.17(-3.76%)
Apr 06, 2023 4.800 4.800 4.470 4.482 33,439 -0.32(-6.62%)
Apr 05, 2023 5.219 5.219 4.620 4.800 36,501 -0.32(-6.16%)
Apr 04, 2023 5.100 5.291 5.040 5.115 19,485 -0.00(-0.05%)
Apr 03, 2023 4.920 5.196 4.920 5.117 50,168 +0.20(+4.01%)
Mar 31, 2023 5.040 5.040 4.860 4.920 25,930 +0.12(+2.50%)
Mar 30, 2023 4.800 5.026 4.770 4.800 28,911 +0.00(+0.00%)
Mar 29, 2023 5.100 5.100 4.680 4.800 36,901 -0.01(-0.11%)
Mar 28, 2023 4.680 4.848 4.566 4.805 25,485 +0.24(+5.15%)
Mar 27, 2023 5.280 5.340 4.500 4.570 64,728 -0.16(-3.34%)
Mar 24, 2023 4.980 5.100 4.619 4.728 23,796 -0.20(-4.14%)
Mar 23, 2023 5.040 5.339 4.920 4.932 53,075 -0.05(-1.06%)
Mar 22, 2023 4.260 5.177 4.200 4.985 81,285 +0.72(+17.01%)
Mar 21, 2023 4.194 4.320 4.039 4.260 34,997 +0.17(+4.27%)
Mar 20, 2023 4.560 4.560 3.930 4.085 106,605 -0.09(-2.11%)
Mar 17, 2023 4.560 4.615 4.114 4.174 119,398 -0.43(-9.43%)
Mar 16, 2023 5.286 5.460 3.831 4.608 271,720 -2.23(-32.63%)
Mar 15, 2023 7.380 7.380 6.840 6.840 52,411 -0.36(-5.00%)
Mar 14, 2023 7.620 7.740 7.140 7.200 25,741 -0.30(-4.00%)
Mar 13, 2023 7.860 7.920 7.500 7.500 15,188 -0.66(-8.09%)
Mar 10, 2023 9.180 9.292 8.160 8.160 9,462 -0.96(-10.53%)
Mar 09, 2023 9.240 9.420 9.061 9.120 21,197 +0.06(+0.66%)
Mar 08, 2023 8.520 9.180 8.520 9.060 7,746 +0.42(+4.86%)
Mar 07, 2023 8.820 8.869 8.640 8.640 82,403 -0.24(-2.70%)
Mar 06, 2023 8.640 8.940 8.400 8.880 15,065 +0.30(+3.50%)
Mar 03, 2023 8.340 8.640 8.340 8.580 6,655 +0.18(+2.14%)
Mar 02, 2023 8.460 8.631 8.286 8.400 5,317 -0.18(-2.10%)
Mar 01, 2023 8.700 8.880 8.580 8.580 3,128 -0.06(-0.69%)
Feb 28, 2023 8.760 8.880 8.460 8.640 52,230 +0.00(+0.00%)
Feb 27, 2023 8.520 9.000 8.520 8.640 19,793 +0.06(+0.70%)
Feb 24, 2023 9.000 9.000 8.580 8.580 4,656 -0.36(-4.03%)
Feb 23, 2023 8.700 9.127 8.700 8.940 10,053 +0.18(+2.05%)
Feb 22, 2023 8.820 9.172 8.520 8.760 18,586 -0.36(-3.95%)
Feb 21, 2023 9.960 10.14 8.580 9.120 41,422 -0.78(-7.88%)
Feb 17, 2023 9.840 10.14 9.660 9.900 4,056 -0.06(-0.60%)
Feb 16, 2023 10.38 10.54 9.780 9.960 20,579 -0.30(-2.92%)
Feb 15, 2023 10.02 10.86 9.840 10.26 38,354 +0.36(+3.64%)
Feb 14, 2023 9.360 9.960 9.360 9.900 12,504 +0.42(+4.43%)
Feb 13, 2023 9.480 10.44 9.060 9.480 29,692 +0.12(+1.28%)
Feb 10, 2023 9.360 9.660 9.240 9.360 67,670 -0.06(-0.64%)
Feb 09, 2023 9.420 9.539 9.240 9.420 11,116 -0.12(-1.26%)
Feb 08, 2023 9.660 10.26 9.240 9.540 10,683 -0.18(-1.85%)
Feb 07, 2023 9.600 10.08 9.180 9.720 26,141 +0.06(+0.62%)
Feb 06, 2023 8.880 10.44 8.820 9.660 67,275 +0.84(+9.52%)
Feb 03, 2023 9.000 9.300 8.820 8.820 11,927 -0.06(-0.68%)
Feb 02, 2023 8.100 9.120 8.100 8.880 28,964 +0.84(+10.45%)
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.