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

Fluent Inc (NQ: FLNT )

3.970 UNCHANGED
Streaming Delayed Price Updated: 3:06 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 29, 2020 2.110 2.170 1.990 1.995 165,300 -0.15(-6.78%)
May 28, 2020 2.110 2.180 2.050 2.140 166,078 +0.07(+3.38%)
May 27, 2020 1.900 2.130 1.850 2.070 251,404 +0.20(+10.70%)
May 26, 2020 1.920 1.960 1.820 1.870 281,827 +0.01(+0.54%)
May 22, 2020 1.940 1.940 1.820 1.860 122,500 -0.07(-3.63%)
May 21, 2020 1.950 1.970 1.890 1.930 93,296 -0.02(-1.03%)
May 20, 2020 1.910 1.950 1.840 1.950 224,861 +0.07(+3.72%)
May 19, 2020 1.770 1.940 1.760 1.880 214,498 +0.08(+4.44%)
May 18, 2020 1.710 1.900 1.710 1.800 436,856 +0.14(+8.43%)
May 15, 2020 1.650 1.700 1.600 1.660 222,800 +0.02(+1.22%)
May 14, 2020 1.710 1.760 1.540 1.640 358,932 -0.11(-6.29%)
May 13, 2020 1.990 1.990 1.740 1.750 442,713 -0.24(-12.06%)
May 12, 2020 2.400 2.490 1.920 1.990 666,603 -0.28(-12.33%)
May 11, 2020 2.210 2.400 2.150 2.270 299,161 +0.06(+2.71%)
May 08, 2020 1.910 2.300 1.830 2.210 588,200 +0.33(+17.55%)
May 07, 2020 1.910 1.910 1.830 1.880 86,841 +0.04(+2.17%)
May 06, 2020 1.980 2.020 1.840 1.840 124,761 -0.13(-6.60%)
May 05, 2020 1.980 2.060 1.922 1.970 183,270 +0.05(+2.60%)
May 04, 2020 1.850 2.000 1.790 1.920 146,022 +0.03(+1.59%)
May 01, 2020 1.980 1.995 1.840 1.890 142,700 -0.12(-5.97%)
Apr 30, 2020 2.100 2.139 1.990 2.010 201,212 -0.10(-4.74%)
Apr 29, 2020 2.030 2.300 1.990 2.110 465,138 +0.14(+7.11%)
Apr 28, 2020 1.940 2.020 1.850 1.970 232,935 +0.10(+5.35%)
Apr 27, 2020 1.770 2.020 1.740 1.870 352,191 +0.15(+8.72%)
Apr 24, 2020 1.630 1.730 1.610 1.720 123,600 +0.08(+4.88%)
Apr 23, 2020 1.550 1.750 1.500 1.640 235,788 +0.08(+5.13%)
Apr 22, 2020 1.410 1.600 1.400 1.560 210,472 +0.17(+12.23%)
Apr 21, 2020 1.460 1.470 1.360 1.390 115,217 -0.07(-4.79%)
Apr 20, 2020 1.570 1.600 1.440 1.460 132,263 -0.15(-9.32%)
Apr 17, 2020 1.500 1.640 1.480 1.610 203,300 +0.11(+7.33%)
Apr 16, 2020 1.490 1.510 1.451 1.500 129,239 +0.03(+2.04%)
Apr 15, 2020 1.530 1.530 1.440 1.470 216,266 -0.11(-6.96%)
Apr 14, 2020 1.670 1.670 1.520 1.580 220,991 -0.03(-1.86%)
Apr 13, 2020 1.780 1.800 1.560 1.610 260,872 -0.12(-6.94%)
Apr 09, 2020 1.610 1.740 1.540 1.730 261,800 +0.22(+14.57%)
Apr 08, 2020 1.500 1.549 1.410 1.510 351,337 +0.03(+2.03%)
Apr 07, 2020 1.290 1.500 1.260 1.480 489,302 +0.27(+22.31%)
Apr 06, 2020 1.230 1.390 1.170 1.210 254,021 +0.04(+3.42%)
Apr 03, 2020 1.170 1.240 1.120 1.170 272,500 +0.03(+2.63%)
Apr 02, 2020 1.140 1.190 1.100 1.140 177,306 +0.00(+0.00%)
Apr 01, 2020 1.200 1.200 1.110 1.140 223,778 -0.03(-2.56%)
Mar 31, 2020 1.310 1.327 1.130 1.170 399,129 -0.17(-12.69%)
Mar 30, 2020 1.370 1.450 1.280 1.340 235,491 -0.11(-7.59%)
Mar 27, 2020 1.490 1.500 1.350 1.450 302,800 -0.08(-5.23%)
Mar 26, 2020 1.480 1.540 1.430 1.530 226,320 +0.04(+2.68%)
Mar 25, 2020 1.330 1.640 1.260 1.490 436,515 +0.16(+12.03%)
Mar 24, 2020 1.330 1.380 1.250 1.330 406,653 +0.00(+0.00%)
Mar 23, 2020 1.150 1.340 1.150 1.330 327,527 +0.13(+10.83%)
Mar 20, 2020 1.310 1.390 1.170 1.200 702,600 -0.06(-4.76%)
Mar 19, 2020 1.080 1.260 1.020 1.260 368,456 +0.17(+15.60%)
Mar 18, 2020 1.200 1.220 1.040 1.090 241,150 -0.19(-14.84%)
Mar 17, 2020 1.120 1.300 1.040 1.280 621,190 +0.16(+14.29%)
Mar 16, 2020 1.320 1.380 1.100 1.120 626,212 -0.31(-21.68%)
Mar 13, 2020 1.820 1.850 1.370 1.430 771,600 -0.22(-13.33%)
Mar 12, 2020 1.900 1.920 1.640 1.650 617,233 -0.32(-16.24%)
Mar 11, 2020 2.120 2.160 1.940 1.970 535,394 -0.22(-10.05%)
Mar 10, 2020 1.890 2.220 1.870 2.190 525,978 +0.34(+18.38%)
Mar 09, 2020 2.000 2.038 1.820 1.850 404,627 -0.23(-11.06%)
Mar 06, 2020 2.180 2.271 2.050 2.080 318,400 -0.12(-5.45%)
Mar 05, 2020 2.170 2.280 2.160 2.200 181,130 -0.05(-2.22%)
Mar 04, 2020 2.280 2.340 2.200 2.250 288,124 +0.07(+3.21%)
Mar 03, 2020 2.380 2.440 2.150 2.180 422,006 -0.16(-6.84%)
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.