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 (%)
Mar 31, 2022 12.48 12.54 12.12 12.48 23,430 -0.06(-0.48%)
Mar 30, 2022 13.02 13.23 12.48 12.54 27,975 -0.60(-4.57%)
Mar 29, 2022 13.38 13.62 13.14 13.14 34,099 +0.24(+1.86%)
Mar 28, 2022 12.36 13.02 12.12 12.90 29,649 +0.54(+4.37%)
Mar 25, 2022 12.18 12.60 12.12 12.36 18,686 +0.18(+1.48%)
Mar 24, 2022 12.24 12.54 11.94 12.18 44,014 -0.24(-1.93%)
Mar 23, 2022 12.84 13.20 12.18 12.42 42,420 -0.78(-5.91%)
Mar 22, 2022 13.20 13.89 12.78 13.20 27,818 -0.06(-0.45%)
Mar 21, 2022 13.92 13.92 12.84 13.26 41,609 -0.48(-3.49%)
Mar 18, 2022 13.02 14.16 12.72 13.74 79,564 +0.66(+5.05%)
Mar 17, 2022 12.42 13.20 12.30 13.08 36,346 +0.60(+4.81%)
Mar 16, 2022 11.10 12.60 10.92 12.48 120,255 +1.62(+14.92%)
Mar 15, 2022 10.50 10.98 10.20 10.86 40,699 +0.36(+3.43%)
Mar 14, 2022 10.86 11.04 10.26 10.50 59,137 -0.18(-1.69%)
Mar 11, 2022 11.22 11.88 10.62 10.68 50,038 -0.42(-3.78%)
Mar 10, 2022 10.56 11.22 10.50 11.10 54,567 +0.30(+2.78%)
Mar 09, 2022 10.50 11.76 10.38 10.80 190,281 +1.92(+21.62%)
Mar 08, 2022 9.060 9.120 8.520 8.880 76,050 -0.18(-1.99%)
Mar 07, 2022 8.460 9.180 8.340 9.060 45,314 +0.54(+6.34%)
Mar 04, 2022 9.060 9.150 8.400 8.520 29,327 -0.72(-7.79%)
Mar 03, 2022 8.700 9.300 8.580 9.240 43,901 +0.48(+5.48%)
Mar 02, 2022 8.400 8.820 8.220 8.760 17,619 +0.42(+5.04%)
Mar 01, 2022 8.400 8.752 8.340 8.340 32,653 -0.18(-2.11%)
Feb 28, 2022 7.980 8.640 7.860 8.520 42,752 +0.48(+5.97%)
Feb 25, 2022 8.100 8.100 7.740 8.040 35,077 -0.06(-0.74%)
Feb 24, 2022 7.200 8.160 7.140 8.100 45,514 +0.60(+8.00%)
Feb 23, 2022 7.800 7.800 7.380 7.500 32,734 -0.24(-3.10%)
Feb 22, 2022 8.400 8.400 7.740 7.740 39,984 -0.60(-7.19%)
Feb 18, 2022 8.340 0 -0.06(-0.71%)
Feb 17, 2022 8.700 8.700 8.160 8.400 39,803 -0.42(-4.76%)
Feb 16, 2022 8.580 8.940 8.460 8.820 21,871 +0.24(+2.80%)
Feb 15, 2022 7.980 8.640 7.980 8.580 29,492 +0.78(+10.00%)
Feb 14, 2022 7.920 8.040 7.800 7.800 16,602 -0.12(-1.52%)
Feb 11, 2022 8.100 8.340 7.800 7.920 44,367 -0.24(-2.94%)
Feb 10, 2022 8.100 8.700 8.040 8.160 91,331 -0.48(-5.56%)
Feb 09, 2022 8.820 8.999 8.370 8.640 73,318 -0.12(-1.37%)
Feb 08, 2022 9.000 9.240 8.670 8.760 62,614 -0.18(-2.01%)
Feb 07, 2022 9.000 9.180 8.640 8.940 43,848 -0.06(-0.67%)
Feb 04, 2022 8.760 9.180 8.640 9.000 33,018 +0.24(+2.74%)
Feb 03, 2022 9.120 8.760 38,774 -0.54(-5.81%)
Feb 02, 2022 9.660 9.780 9.300 9.300 92,614 -0.36(-3.73%)
Feb 01, 2022 9.600 9.900 9.299 9.660 27,751 +0.84(+9.52%)
Jan 28, 2022 8.640 8.880 8.400 8.820 31,865 +0.06(+0.68%)
Jan 27, 2022 8.820 9.180 8.640 8.760 29,488 -0.12(-1.35%)
Jan 26, 2022 9.540 9.780 8.820 8.880 29,952 -0.54(-5.73%)
Jan 25, 2022 9.000 9.660 9.000 9.420 30,251 +0.24(+2.61%)
Jan 24, 2022 8.580 9.300 8.460 9.180 51,645 +0.12(+1.32%)
Jan 21, 2022 9.540 9.654 9.060 9.060 46,187 -0.72(-7.36%)
Jan 20, 2022 10.26 10.38 9.780 9.780 42,962 -0.30(-2.98%)
Jan 19, 2022 10.50 10.62 10.02 10.08 30,981 -0.48(-4.55%)
Jan 18, 2022 11.04 11.10 10.56 10.56 29,180 -0.60(-5.38%)
Jan 14, 2022 11.16 0 +0.06(+0.54%)
Jan 13, 2022 11.40 11.46 11.10 11.10 25,719 -0.18(-1.60%)
Jan 12, 2022 11.46 11.67 11.25 11.28 38,170 -0.18(-1.57%)
Jan 11, 2022 11.28 11.55 11.22 11.46 44,512 +0.06(+0.53%)
Jan 10, 2022 11.52 11.70 10.92 11.40 44,424 -0.30(-2.56%)
Jan 07, 2022 11.76 12.12 11.64 11.70 28,481 -0.06(-0.51%)
Jan 06, 2022 11.94 12.36 11.58 11.76 19,332 -0.18(-1.51%)
Jan 05, 2022 12.60 13.02 11.82 11.94 40,638 -0.72(-5.69%)
Jan 04, 2022 12.84 12.96 12.18 12.66 23,238 +0.00(+0.00%)
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.