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

Fluent Inc (NQ: FLNT )

3.550 -0.150 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2023 7.860 8.144 7.860 8.099 8,466 +0.30(+3.84%)
Jan 30, 2023 8.100 8.100 7.680 7.800 19,713 -0.54(-6.47%)
Jan 27, 2023 8.520 8.640 8.220 8.340 5,016 -0.18(-2.11%)
Jan 26, 2023 8.460 8.880 8.400 8.520 6,812 -0.06(-0.70%)
Jan 25, 2023 8.700 8.760 8.460 8.580 9,591 +0.06(+0.70%)
Jan 24, 2023 8.940 9.000 8.520 8.520 5,743 -0.36(-4.05%)
Jan 23, 2023 8.160 8.967 8.160 8.880 22,074 +0.66(+8.03%)
Jan 20, 2023 8.100 8.340 8.100 8.220 17,181 +0.12(+1.48%)
Jan 19, 2023 8.460 8.700 7.800 8.100 8,462 -0.42(-4.93%)
Jan 18, 2023 9.360 9.360 8.291 8.520 27,013 -0.90(-9.55%)
Jan 17, 2023 8.580 10.20 8.580 9.420 43,524 +1.08(+12.95%)
Jan 13, 2023 8.160 8.460 8.160 8.340 17,336 +0.30(+3.73%)
Jan 12, 2023 7.920 8.280 7.860 8.040 20,214 +0.00(+0.00%)
Jan 11, 2023 7.740 8.460 7.260 8.040 30,671 +0.30(+3.88%)
Jan 10, 2023 7.380 7.740 7.184 7.740 27,429 +0.36(+4.88%)
Jan 09, 2023 7.320 7.440 7.200 7.380 14,888 +0.24(+3.36%)
Jan 06, 2023 7.680 7.800 7.140 7.140 18,033 -0.54(-7.03%)
Jan 05, 2023 7.200 7.680 7.200 7.680 9,364 +0.36(+4.92%)
Jan 04, 2023 7.080 7.320 7.080 7.320 10,608 +0.36(+5.17%)
Jan 03, 2023 6.600 7.320 6.524 6.960 44,319 +0.42(+6.42%)
Dec 30, 2022 6.540 6.600 6.240 6.540 20,909 -0.06(-0.91%)
Dec 29, 2022 6.480 6.600 6.300 6.600 20,155 +0.00(+0.00%)
Dec 28, 2022 6.360 6.600 6.360 6.600 14,390 +0.18(+2.80%)
Dec 27, 2022 6.600 6.600 6.180 6.420 34,715 -0.06(-0.93%)
Dec 23, 2022 5.880 6.480 5.820 6.480 32,660 +0.58(+9.85%)
Dec 22, 2022 5.790 5.939 5.761 5.899 16,544 +0.02(+0.33%)
Dec 21, 2022 5.820 6.000 5.820 5.880 9,849 +0.06(+1.03%)
Dec 20, 2022 5.940 5.940 5.760 5.820 16,735 -0.24(-3.96%)
Dec 19, 2022 6.060 6.060 5.960 6.060 11,696 +0.00(+0.00%)
Dec 16, 2022 6.000 6.180 6.000 6.060 12,078 +0.06(+1.00%)
Dec 15, 2022 6.300 6.404 5.820 6.000 39,913 -0.30(-4.76%)
Dec 14, 2022 6.360 6.420 6.240 6.300 20,319 +0.06(+0.96%)
Dec 13, 2022 6.660 6.780 6.240 6.240 33,940 -0.36(-5.45%)
Dec 12, 2022 6.540 6.660 6.420 6.600 14,210 +0.00(+0.00%)
Dec 09, 2022 6.720 6.720 6.420 6.600 7,894 -0.12(-1.79%)
Dec 08, 2022 6.480 6.900 6.450 6.720 17,619 +0.24(+3.70%)
Dec 07, 2022 6.660 6.720 6.480 6.480 23,468 -0.24(-3.57%)
Dec 06, 2022 7.020 7.080 6.720 6.720 14,534 -0.36(-5.08%)
Dec 05, 2022 7.260 7.320 7.020 7.080 9,144 -0.24(-3.28%)
Dec 02, 2022 7.500 7.620 7.320 7.320 11,851 -0.18(-2.40%)
Dec 01, 2022 7.680 7.680 7.500 7.500 10,098 -0.24(-3.10%)
Nov 30, 2022 7.620 7.740 7.440 7.740 17,147 +0.06(+0.78%)
Nov 29, 2022 7.800 8.099 7.500 7.680 6,376 -0.12(-1.54%)
Nov 28, 2022 8.280 8.337 7.560 7.800 12,890 -0.48(-5.80%)
Nov 25, 2022 8.280 8.340 7.860 8.280 6,182 -0.12(-1.43%)
Nov 23, 2022 8.340 8.640 8.160 8.400 8,605 +0.06(+0.72%)
Nov 22, 2022 8.100 8.340 8.040 8.340 6,099 +0.24(+2.96%)
Nov 21, 2022 7.980 8.100 7.740 8.100 8,143 +0.24(+3.05%)
Nov 18, 2022 7.860 7.972 7.681 7.860 4,003 +0.00(+0.00%)
Nov 17, 2022 7.920 8.040 7.680 7.860 8,545 -0.12(-1.50%)
Nov 16, 2022 8.160 8.220 7.740 7.980 7,829 -0.18(-2.21%)
Nov 15, 2022 7.980 8.280 7.889 8.160 23,011 +0.36(+4.62%)
Nov 14, 2022 7.200 8.040 7.080 7.800 29,998 +0.78(+11.11%)
Nov 11, 2022 6.960 7.379 6.960 7.020 12,642 -0.06(-0.85%)
Nov 10, 2022 7.500 7.500 6.840 7.080 29,386 +0.00(+0.00%)
Nov 09, 2022 7.380 7.380 6.840 7.080 19,324 -0.36(-4.84%)
Nov 08, 2022 7.920 8.100 7.320 7.440 14,431 -0.18(-2.36%)
Nov 07, 2022 7.320 7.800 7.320 7.620 12,112 +0.24(+3.25%)
Nov 04, 2022 7.440 7.506 7.260 7.380 6,756 +0.06(+0.82%)
Nov 03, 2022 7.200 7.439 7.140 7.320 7,618 -0.06(-0.81%)
Nov 02, 2022 7.800 7.800 7.260 7.380 11,866 -0.30(-3.91%)
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.