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

Fluent Inc (NQ: FLNT )

2.890 +0.210 (+7.84%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 19, 2024 2.720 2.720 2.600 2.680 28,130 +0.06(+2.29%)
Sep 18, 2024 2.660 2.790 2.620 2.620 11,735 -0.06(-2.24%)
Sep 17, 2024 2.670 2.770 2.670 2.680 9,332 -0.06(-2.19%)
Sep 16, 2024 2.660 2.814 2.600 2.740 21,249 +0.09(+3.40%)
Sep 13, 2024 2.550 2.809 2.550 2.650 16,590 +0.09(+3.52%)
Sep 12, 2024 2.760 2.770 2.560 2.560 161,119 -0.20(-7.25%)
Sep 11, 2024 2.750 2.860 2.750 2.760 11,849 +0.01(+0.36%)
Sep 10, 2024 2.760 2.840 2.750 2.750 4,029 +0.00(+0.00%)
Sep 09, 2024 2.750 2.845 2.726 2.750 26,519 -0.01(-0.36%)
Sep 06, 2024 2.820 2.940 2.750 2.760 6,074 +0.01(+0.36%)
Sep 05, 2024 2.770 2.850 2.750 2.750 2,196 -0.14(-5.00%)
Sep 04, 2024 2.890 2.966 2.760 2.895 6,493 +0.14(+5.26%)
Sep 03, 2024 2.840 2.870 2.750 2.750 3,562 -0.09(-3.17%)
Aug 30, 2024 2.860 2.860 2.820 2.840 10,630 +0.01(+0.35%)
Aug 29, 2024 2.710 2.870 2.680 2.830 12,939 +0.07(+2.54%)
Aug 28, 2024 2.840 2.850 2.760 2.760 14,378 -0.06(-2.13%)
Aug 27, 2024 2.810 2.910 2.650 2.820 33,285 +0.09(+3.30%)
Aug 26, 2024 2.720 2.930 2.711 2.730 8,280 -0.03(-1.09%)
Aug 23, 2024 2.710 2.940 2.710 2.760 11,123 +0.02(+0.73%)
Aug 22, 2024 2.810 2.820 2.660 2.740 44,786 -0.06(-2.14%)
Aug 21, 2024 2.881 2.905 2.720 2.800 17,126 +0.09(+3.32%)
Aug 20, 2024 2.910 2.950 2.700 2.710 31,729 -0.29(-9.67%)
Aug 19, 2024 3.050 3.080 2.930 3.000 52,311 +0.00(+0.00%)
Aug 16, 2024 2.920 3.060 2.900 3.000 8,984 +0.00(+0.00%)
Aug 15, 2024 2.970 3.034 2.890 3.000 22,126 +0.03(+1.01%)
Aug 14, 2024 3.070 3.110 2.970 2.970 12,374 -0.14(-4.50%)
Aug 13, 2024 2.920 3.280 2.920 3.110 13,321 +0.20(+6.87%)
Aug 12, 2024 2.820 2.958 2.780 2.910 17,684 +0.09(+3.19%)
Aug 09, 2024 2.770 2.940 2.760 2.820 24,242 -0.19(-6.31%)
Aug 08, 2024 2.866 3.090 2.866 3.010 8,638 -0.09(-2.90%)
Aug 07, 2024 3.040 3.110 3.040 3.100 3,684 -0.03(-0.96%)
Aug 06, 2024 2.990 3.140 2.750 3.130 19,574 +0.41(+15.07%)
Aug 05, 2024 2.940 2.940 2.720 2.720 13,967 -0.22(-7.48%)
Aug 02, 2024 3.150 3.150 2.910 2.940 12,653 -0.26(-8.13%)
Aug 01, 2024 3.350 3.350 3.200 3.200 9,046 -0.08(-2.44%)
Jul 31, 2024 3.400 3.410 3.280 3.280 18,245 -0.12(-3.53%)
Jul 30, 2024 3.370 3.440 3.370 3.400 6,519 +0.00(+0.00%)
Jul 29, 2024 3.590 3.590 3.400 3.400 5,634 -0.09(-2.58%)
Jul 26, 2024 3.370 3.540 3.300 3.490 7,702 +0.18(+5.44%)
Jul 25, 2024 3.410 3.410 3.310 3.310 8,461 +0.02(+0.61%)
Jul 24, 2024 3.320 3.360 3.290 3.290 6,872 -0.08(-2.52%)
Jul 23, 2024 3.450 3.600 3.300 3.375 19,249 -0.06(-1.89%)
Jul 22, 2024 3.340 3.440 3.320 3.440 34,884 +0.05(+1.47%)
Jul 19, 2024 3.410 3.420 3.390 3.390 3,749 -0.03(-0.88%)
Jul 18, 2024 3.420 3.420 3.420 3.420 979 -0.08(-2.29%)
Jul 17, 2024 3.440 3.500 3.420 3.500 2,977 +0.03(+0.86%)
Jul 16, 2024 3.510 3.620 3.432 3.470 2,509 +0.04(+1.17%)
Jul 15, 2024 3.450 3.465 3.430 3.430 5,298 -0.04(-1.15%)
Jul 12, 2024 3.470 3.600 3.430 3.470 8,234 +0.00(+0.00%)
Jul 11, 2024 3.530 3.680 3.470 3.470 6,513 +0.01(+0.29%)
Jul 10, 2024 3.470 3.470 3.415 3.460 2,752 -0.04(-1.14%)
Jul 09, 2024 3.490 3.690 3.430 3.500 7,595 -0.06(-1.69%)
Jul 08, 2024 3.550 3.700 3.460 3.560 15,570 -0.05(-1.39%)
Jul 05, 2024 3.710 3.710 3.490 3.610 3,147 +0.05(+1.40%)
Jul 03, 2024 3.640 3.730 3.560 3.560 3,118 -0.06(-1.66%)
Jul 02, 2024 3.600 3.700 3.480 3.620 10,492 +0.02(+0.56%)
Jul 01, 2024 3.620 3.620 3.505 3.600 3,699 -0.01(-0.28%)
Jun 28, 2024 3.445 3.610 3.371 3.610 11,939 +0.26(+7.76%)
Jun 27, 2024 3.540 3.550 3.350 3.350 6,846 -0.11(-3.18%)
Jun 26, 2024 3.450 3.460 3.340 3.460 3,021 -0.08(-2.26%)
Jun 25, 2024 3.400 3.540 3.340 3.540 17,448 -0.01(-0.28%)
Jun 24, 2024 3.620 3.650 3.381 3.550 7,471 -0.06(-1.66%)
Jun 21, 2024 3.450 3.670 3.381 3.610 29,544 +0.16(+4.64%)
Jun 20, 2024 3.340 3.470 3.310 3.450 5,918 +0.03(+0.88%)
Jun 18, 2024 3.390 3.470 3.290 3.420 14,962 +0.04(+1.18%)
Jun 17, 2024 3.410 3.430 3.270 3.380 12,670 -0.04(-1.31%)
Jun 14, 2024 3.360 3.460 3.270 3.425 54,883 +0.06(+1.93%)
Jun 13, 2024 3.380 3.480 3.350 3.360 6,194 -0.03(-0.88%)
Jun 12, 2024 3.400 3.490 3.390 3.390 6,363 -0.05(-1.45%)
Jun 11, 2024 3.290 3.492 3.270 3.440 31,496 +0.13(+3.93%)
Jun 10, 2024 3.310 3.500 3.270 3.310 48,593 -0.09(-2.65%)
Jun 07, 2024 3.350 3.680 3.330 3.400 29,117 +0.00(+0.00%)
Jun 06, 2024 3.360 3.645 3.335 3.400 47,657 -0.10(-2.86%)
Jun 05, 2024 3.490 3.500 3.290 3.500 28,549 -0.03(-0.85%)
Jun 04, 2024 3.510 3.600 3.430 3.530 11,398 -0.06(-1.67%)
Jun 03, 2024 3.820 3.820 3.430 3.590 23,069 -0.10(-2.71%)
May 31, 2024 3.790 3.830 3.520 3.690 12,587 -0.16(-4.16%)
May 30, 2024 3.810 3.890 3.600 3.850 6,596 -0.04(-1.03%)
May 29, 2024 4.030 4.030 3.725 3.890 27,508 -0.12(-2.99%)
May 28, 2024 4.100 4.147 3.981 4.010 28,687 -0.08(-1.96%)
May 24, 2024 3.510 4.240 3.460 4.090 41,314 +0.55(+15.54%)
May 23, 2024 3.470 3.570 3.348 3.540 20,324 +0.12(+3.51%)
May 22, 2024 3.520 3.530 3.368 3.420 19,323 -0.13(-3.66%)
May 21, 2024 3.380 3.550 3.340 3.550 96,679 +0.16(+4.72%)
May 20, 2024 3.380 3.570 3.380 3.390 39,980 -0.18(-5.04%)
May 17, 2024 3.410 3.606 3.410 3.570 44,737 +0.12(+3.48%)
May 16, 2024 3.450 3.620 3.380 3.450 70,145 -0.52(-13.10%)
May 15, 2024 3.920 3.995 3.820 3.970 47,358 +0.00(+0.00%)
May 14, 2024 3.950 3.970 3.820 3.970 16,112 -0.04(-1.00%)
May 13, 2024 4.170 4.190 3.855 4.010 54,575 -0.22(-5.20%)
May 10, 2024 4.280 4.299 4.090 4.230 21,002 +0.02(+0.48%)
May 09, 2024 3.970 4.260 3.975 4.210 15,999 +0.16(+3.95%)
May 08, 2024 4.180 4.234 3.920 4.050 47,358 -0.02(-0.49%)
May 07, 2024 3.450 4.160 3.370 4.070 60,123 +0.58(+16.62%)
May 06, 2024 3.550 3.640 3.280 3.490 49,377 -0.01(-0.29%)
May 03, 2024 3.340 3.554 3.310 3.500 48,496 +0.18(+5.42%)
May 02, 2024 3.310 3.400 3.300 3.320 56,232 +0.00(+0.00%)
May 01, 2024 3.430 3.430 3.160 3.320 92,791 -0.15(-4.32%)
Apr 30, 2024 3.040 3.470 3.013 3.470 89,577 +0.47(+15.67%)
Apr 29, 2024 2.950 3.038 2.870 3.000 26,137 +0.05(+1.69%)
Apr 26, 2024 2.740 2.950 2.660 2.950 49,524 +0.17(+6.12%)
Apr 25, 2024 2.630 2.790 2.560 2.780 51,994 +0.09(+3.35%)
Apr 24, 2024 2.590 2.700 2.560 2.690 48,922 +0.08(+3.07%)
Apr 23, 2024 2.560 2.670 2.560 2.610 35,559 +0.01(+0.38%)
Apr 22, 2024 2.620 2.650 2.540 2.600 16,901 -0.04(-1.52%)
Apr 19, 2024 2.570 2.833 2.570 2.640 17,266 +0.11(+4.35%)
Apr 18, 2024 2.460 2.750 2.460 2.530 47,293 +0.11(+4.55%)
Apr 17, 2024 2.440 2.480 2.410 2.420 39,627 +0.05(+2.11%)
Apr 16, 2024 2.430 2.520 2.309 2.370 64,391 -0.17(-6.69%)
Apr 15, 2024 2.750 2.830 2.350 2.540 38,863 -0.25(-8.96%)
Apr 12, 2024 2.780 3.384 2.643 2.790 85,951 -0.19(-6.23%)
Apr 11, 2024 3.060 3.360 2.854 2.975 79,669 -0.02(-0.82%)
Apr 10, 2024 3.000 3.059 2.761 3.000 44,531 -0.00(-0.02%)
Apr 09, 2024 3.005 3.073 3.000 3.001 7,157 -0.03(-1.15%)
Apr 08, 2024 3.041 3.163 3.000 3.035 19,057 -0.04(-1.21%)
Apr 05, 2024 3.060 3.145 3.000 3.073 12,867 -0.01(-0.43%)
Apr 04, 2024 3.000 3.150 3.000 3.086 7,698 +0.08(+2.55%)
Apr 03, 2024 3.240 3.270 3.009 3.009 11,679 -0.01(-0.44%)
Apr 02, 2024 2.940 3.120 2.940 3.022 11,373 +0.00(+0.06%)
Apr 01, 2024 3.060 3.146 3.019 3.020 13,402 +0.06(+2.15%)
Mar 28, 2024 3.007 3.179 2.957 2.957 19,788 -0.07(-2.24%)
Mar 27, 2024 2.940 3.114 2.911 3.025 10,794 +0.11(+3.85%)
Mar 26, 2024 2.995 3.114 2.881 2.912 12,557 -0.17(-5.66%)
Mar 25, 2024 3.038 3.227 3.000 3.087 24,917 +0.02(+0.57%)
Mar 22, 2024 2.824 3.111 2.790 3.070 35,450 +0.20(+7.14%)
Mar 21, 2024 2.827 2.999 2.772 2.865 8,199 +0.10(+3.58%)
Mar 20, 2024 2.826 3.060 2.766 2.766 114,406 -0.08(-2.89%)
Mar 19, 2024 3.000 3.119 2.797 2.848 20,448 -0.09(-3.12%)
Mar 18, 2024 3.114 3.168 2.940 2.940 16,979 -0.07(-2.20%)
Mar 15, 2024 2.904 3.300 2.904 3.006 15,759 -0.05(-1.76%)
Mar 14, 2024 3.135 3.303 3.001 3.060 24,377 +0.12(+3.93%)
Mar 13, 2024 3.000 3.182 2.940 2.944 21,506 -0.04(-1.47%)
Mar 12, 2024 3.600 3.600 2.987 2.988 44,216 -0.35(-10.43%)
Mar 11, 2024 3.480 3.600 3.330 3.336 10,522 -0.14(-3.97%)
Mar 08, 2024 3.712 3.712 3.366 3.474 30,190 -0.10(-2.71%)
Mar 07, 2024 3.300 3.600 3.300 3.571 34,128 +0.42(+13.46%)
Mar 06, 2024 3.540 3.533 2.940 3.147 23,775 -0.05(-1.59%)
Mar 05, 2024 3.167 3.324 3.120 3.198 14,993 -0.13(-3.89%)
Mar 04, 2024 3.480 3.697 3.309 3.328 46,530 -0.12(-3.43%)
Mar 01, 2024 3.240 3.529 3.240 3.446 19,871 +0.16(+4.95%)
Feb 29, 2024 2.963 3.539 2.939 3.283 29,748 +0.28(+9.44%)
Feb 28, 2024 3.119 3.120 2.910 3.000 2,931 -0.07(-2.25%)
Feb 27, 2024 3.300 3.300 2.962 3.069 16,219 -0.18(-5.51%)
Feb 26, 2024 3.054 3.300 3.011 3.248 30,428 +0.44(+15.61%)
Feb 23, 2024 2.940 3.120 2.748 2.809 16,944 -0.16(-5.41%)
Feb 22, 2024 2.940 3.101 2.940 2.970 35,223 +0.02(+0.61%)
Feb 21, 2024 3.060 3.120 2.952 2.952 6,887 -0.11(-3.72%)
Feb 20, 2024 2.509 3.093 2.509 3.066 40,493 +0.37(+13.63%)
Feb 16, 2024 2.743 2.910 2.649 2.698 29,997 -0.29(-9.79%)
Feb 15, 2024 3.020 3.020 2.717 2.991 3,991 -0.12(-3.95%)
Feb 14, 2024 3.167 3.240 2.339 3.114 141,716 +0.00(+0.00%)
Feb 13, 2024 3.030 3.180 3.030 3.114 9,918 +0.06(+2.06%)
Feb 12, 2024 3.082 3.238 3.051 3.051 18,341 -0.18(-5.66%)
Feb 09, 2024 3.101 3.299 3.078 3.234 3,400 +0.13(+4.28%)
Feb 08, 2024 3.240 3.301 3.086 3.101 3,404 -0.20(-6.02%)
Feb 07, 2024 3.120 3.300 3.005 3.300 9,416 +0.16(+5.12%)
Feb 06, 2024 3.180 3.180 3.061 3.139 5,696 +0.09(+2.79%)
Feb 05, 2024 3.523 3.523 2.999 3.054 20,279 -0.54(-15.03%)
Feb 02, 2024 3.640 3.640 3.417 3.594 5,899 +0.14(+4.16%)
Feb 01, 2024 3.420 3.577 3.361 3.451 3,311 +0.20(+6.20%)
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%)
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.