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 (%)
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%)
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.