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

Fluent Inc (NQ: FLNT )

3.585 +0.295 (+8.97%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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 (%)
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%)
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.