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

Fluent Inc (NQ: FLNT )

3.990 +0.020 (+0.51%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 15, 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, 2018 2.800 2.850 2.800 2.800 165,116 +0.00(+0.00%)
May 30, 2018 2.850 2.850 2.800 2.800 122,738 +0.00(+0.00%)
May 29, 2018 2.750 2.850 2.700 2.800 136,165 -0.05(-1.75%)
May 25, 2018 2.850 2.850 2.850 0 +0.05(+1.79%)
May 24, 2018 2.850 2.850 2.800 2.800 194,794 -0.05(-1.75%)
May 23, 2018 2.850 2.850 2.800 2.850 136,508 +0.05(+1.79%)
May 22, 2018 2.600 2.850 2.550 2.800 456,819 +0.05(+1.82%)
May 21, 2018 2.800 2.800 2.650 2.750 336,564 -0.05(-1.79%)
May 18, 2018 2.700 3.000 2.650 2.800 413,517 +0.15(+5.66%)
May 17, 2018 2.600 2.700 2.600 2.650 209,876 +0.05(+1.92%)
May 16, 2018 2.650 2.650 2.550 2.600 244,102 +0.05(+1.96%)
May 15, 2018 2.400 2.600 2.350 2.550 435,935 +0.12(+5.15%)
May 14, 2018 2.500 2.500 2.350 2.425 287,877 -0.10(-3.96%)
May 11, 2018 2.350 2.550 2.308 2.525 445,192 +0.17(+7.45%)
May 10, 2018 2.550 2.575 2.050 2.350 897,551 -0.23(-8.74%)
May 09, 2018 2.950 2.950 2.450 2.575 681,779 -0.38(-12.71%)
May 08, 2018 2.950 3.000 2.850 2.950 503,943 +0.05(+1.72%)
May 07, 2018 2.750 2.900 2.750 2.900 350,098 +0.15(+5.45%)
May 04, 2018 2.750 2.850 2.700 2.750 146,532 +0.00(+0.00%)
May 03, 2018 2.700 2.825 2.700 2.750 109,038 +0.00(+0.00%)
May 02, 2018 2.750 2.800 2.700 2.750 139,202 +0.00(+0.00%)
May 01, 2018 2.750 2.750 2.700 2.750 102,089 +0.00(+0.00%)
Apr 30, 2018 2.750 2.850 2.700 2.750 109,838 -0.02(-0.90%)
Apr 27, 2018 2.800 2.885 2.700 2.775 164,940 -0.08(-2.63%)
Apr 26, 2018 2.650 2.850 2.650 2.850 245,950 +0.15(+5.56%)
Apr 25, 2018 2.600 2.700 2.600 2.700 128,598 +0.05(+1.89%)
Apr 24, 2018 2.650 2.700 2.550 2.650 189,179 +0.05(+1.92%)
Apr 23, 2018 2.600 2.650 2.550 2.600 119,230 +0.00(+0.00%)
Apr 20, 2018 2.650 2.658 2.550 2.600 167,586 -0.10(-3.70%)
Apr 19, 2018 2.750 2.750 2.600 2.700 135,858 -0.05(-1.82%)
Apr 18, 2018 2.800 2.800 2.700 2.750 212,510 -0.05(-1.79%)
Apr 17, 2018 2.800 2.875 2.750 2.800 271,100 +0.05(+1.82%)
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.