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 (%)
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%)
Nov 01, 2022 7.680 7.800 7.560 7.680 7,726 +0.00(+0.00%)
Oct 31, 2022 7.440 7.740 7.440 7.680 5,739 +0.12(+1.59%)
Oct 28, 2022 7.380 7.588 7.380 7.560 7,213 +0.24(+3.28%)
Oct 27, 2022 7.980 8.099 7.080 7.320 7,975 -0.54(-6.87%)
Oct 26, 2022 7.481 8.040 7.452 7.860 8,910 +0.48(+6.50%)
Oct 25, 2022 7.200 7.440 7.200 7.380 9,506 +0.24(+3.36%)
Oct 24, 2022 7.200 7.260 7.080 7.140 8,612 -0.12(-1.65%)
Oct 21, 2022 7.140 7.380 7.080 7.260 6,697 +0.00(+0.00%)
Oct 20, 2022 7.320 7.500 7.200 7.260 5,609 -0.06(-0.82%)
Oct 19, 2022 7.800 7.800 7.200 7.320 12,057 -0.30(-3.94%)
Oct 18, 2022 7.680 7.920 7.620 7.620 6,246 -0.06(-0.78%)
Oct 17, 2022 7.740 7.860 7.680 7.680 5,737 +0.06(+0.79%)
Oct 14, 2022 7.860 7.920 7.440 7.620 11,473 -0.30(-3.79%)
Oct 13, 2022 7.860 8.100 7.800 7.920 5,488 -0.06(-0.75%)
Oct 12, 2022 8.220 8.220 7.880 7.980 8,882 -0.06(-0.75%)
Oct 11, 2022 8.220 8.340 7.980 8.040 7,118 +0.06(+0.75%)
Oct 10, 2022 8.232 8.310 7.860 7.980 6,418 -0.18(-2.21%)
Oct 07, 2022 8.400 8.700 7.920 8.160 7,911 -0.30(-3.55%)
Oct 06, 2022 8.880 9.056 7.801 8.460 14,960 -0.48(-5.37%)
Oct 05, 2022 9.000 9.060 8.820 8.940 5,426 -0.06(-0.67%)
Oct 04, 2022 8.460 9.005 8.460 9.000 12,787 +0.57(+6.76%)
Oct 03, 2022 8.340 8.460 7.860 8.430 9,453 +0.33(+4.07%)
Sep 30, 2022 7.680 8.160 7.620 8.100 19,239 +0.30(+3.85%)
Sep 29, 2022 8.040 8.100 7.620 7.800 8,834 -0.30(-3.70%)
Sep 28, 2022 7.980 8.100 7.980 8.100 3,693 +0.24(+3.05%)
Sep 27, 2022 7.620 7.920 7.620 7.860 7,931 +0.18(+2.34%)
Sep 26, 2022 7.740 8.100 7.560 7.680 7,904 -0.12(-1.54%)
Sep 23, 2022 8.400 8.400 7.680 7.800 21,997 -0.60(-7.14%)
Sep 22, 2022 8.520 8.549 8.390 8.400 7,809 -0.18(-2.10%)
Sep 21, 2022 8.580 8.700 8.400 8.580 7,439 +0.00(+0.00%)
Sep 20, 2022 8.700 8.700 8.340 8.580 10,038 -0.18(-2.05%)
Sep 19, 2022 8.640 8.760 8.520 8.760 4,977 +0.06(+0.69%)
Sep 16, 2022 8.760 9.060 8.340 8.700 51,911 -0.18(-2.03%)
Sep 15, 2022 8.820 9.060 8.820 8.880 8,858 +0.00(+0.00%)
Sep 14, 2022 9.239 9.239 8.580 8.880 28,670 -0.24(-2.63%)
Sep 13, 2022 9.300 9.300 9.000 9.120 7,497 -0.33(-3.49%)
Sep 12, 2022 9.240 9.480 8.940 9.450 10,486 +0.21(+2.27%)
Sep 09, 2022 8.700 9.420 8.700 9.240 12,803 +0.48(+5.48%)
Sep 08, 2022 9.000 9.180 8.640 8.760 30,533 -0.36(-3.95%)
Sep 07, 2022 9.300 9.360 9.000 9.120 16,668 -0.30(-3.18%)
Sep 06, 2022 9.600 9.742 9.120 9.420 22,298 -0.18(-1.87%)
Sep 02, 2022 9.600 9.780 9.270 9.600 18,077 +0.06(+0.63%)
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.