Skip to main content

Fluent Inc (NQ: FLNT )

0.4682 -0.0268 (-5.41%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.4900 0.5200 0.4580 0.4682 101,669 -0.03(-5.41%)
Feb 22, 2024 0.4900 0.5169 0.4900 0.4950 211,339 +0.00(+0.61%)
Feb 21, 2024 0.5100 0.5200 0.4920 0.4920 41,323 -0.02(-3.72%)
Feb 20, 2024 0.4181 0.5155 0.4181 0.5110 242,959 +0.06(+13.63%)
Feb 16, 2024 0.4572 0.4850 0.4415 0.4497 179,984 -0.05(-9.79%)
Feb 15, 2024 0.5034 0.5034 0.4529 0.4985 23,950 -0.02(-3.95%)
Feb 14, 2024 0.5278 0.5400 0.3899 0.5190 850,299 +0.00(+0.00%)
Feb 13, 2024 0.5050 0.5300 0.5050 0.5190 59,512 +0.01(+2.06%)
Feb 12, 2024 0.5137 0.5397 0.5085 0.5085 110,048 -0.03(-5.66%)
Feb 09, 2024 0.5169 0.5499 0.5130 0.5390 20,400 +0.02(+4.28%)
Feb 08, 2024 0.5400 0.5501 0.5144 0.5169 20,426 -0.03(-6.02%)
Feb 07, 2024 0.5200 0.5500 0.5009 0.5500 56,497 +0.03(+5.12%)
Feb 06, 2024 0.5300 0.5300 0.5101 0.5232 34,176 +0.01(+2.79%)
Feb 05, 2024 0.5872 0.5872 0.4999 0.5090 121,676 -0.09(-15.03%)
Feb 02, 2024 0.6066 0.6066 0.5695 0.5990 35,395 +0.02(+4.16%)
Feb 01, 2024 0.5700 0.5961 0.5601 0.5751 19,868 +0.03(+6.20%)
Jan 31, 2024 0.6000 0.6166 0.5415 0.5415 55,031 -0.05(-8.68%)
Jan 30, 2024 0.6384 0.6484 0.5930 0.5930 69,075 -0.05(-7.34%)
Jan 29, 2024 0.6875 0.6875 0.6050 0.6400 60,625 -0.02(-2.59%)
Jan 26, 2024 0.6200 0.6800 0.6052 0.6570 55,334 +0.03(+5.02%)
Jan 25, 2024 0.6200 0.6300 0.6079 0.6256 15,933 +0.02(+3.92%)
Jan 24, 2024 0.5500 0.6172 0.5500 0.6020 74,769 +0.04(+8.04%)
Jan 23, 2024 0.5750 0.6000 0.5400 0.5572 57,492 +0.02(+2.92%)
Jan 22, 2024 0.6125 0.6220 0.5414 0.5414 176,615 -0.07(-12.05%)
Jan 19, 2024 0.6100 0.6399 0.6000 0.6156 28,445 -0.02(-2.81%)
Jan 18, 2024 0.6600 0.6639 0.6100 0.6334 34,168 -0.03(-3.80%)
Jan 17, 2024 0.6840 0.6900 0.6400 0.6584 38,277 -0.05(-6.73%)
Jan 16, 2024 0.7100 0.7450 0.6810 0.7059 25,522 -0.02(-3.34%)
Jan 12, 2024 0.7575 0.7799 0.7205 0.7303 36,111 -0.01(-1.32%)
Jan 11, 2024 0.7400 0.7960 0.7400 0.7401 62,004 -0.02(-2.49%)
Jan 10, 2024 0.7700 0.7900 0.7200 0.7590 57,289 +0.01(+1.02%)
Jan 09, 2024 0.7200 0.7700 0.7063 0.7513 339,134 +0.03(+4.35%)
Jan 08, 2024 0.7300 0.7300 0.7016 0.7200 73,413 +0.01(+1.29%)
Jan 05, 2024 0.7076 0.7341 0.6890 0.7108 126,355 -0.02(-2.50%)
Jan 04, 2024 0.7100 0.7290 0.6701 0.7290 79,227 +0.03(+3.99%)
Jan 03, 2024 0.6800 0.7010 0.6701 0.7010 58,485 +0.02(+3.09%)
Jan 02, 2024 0.6470 0.6988 0.6450 0.6800 22,312 +0.01(+1.49%)
Dec 29, 2023 0.6800 0.7100 0.6700 0.6700 149,929 -0.02(-2.38%)
Dec 28, 2023 0.6633 0.7290 0.6633 0.6863 153,842 -0.01(-0.75%)
Dec 27, 2023 0.6602 0.6978 0.6602 0.6915 54,751 +0.01(+1.39%)
Dec 26, 2023 0.6800 0.6999 0.6700 0.6820 555,185 -0.02(-2.56%)
Dec 22, 2023 0.6802 0.7100 0.6800 0.6999 32,655 -0.01(-1.84%)
Dec 21, 2023 0.7200 0.7194 0.6620 0.7130 70,102 -0.01(-0.89%)
Dec 20, 2023 0.7400 0.7431 0.6600 0.7194 194,609 -0.01(-1.32%)
Dec 19, 2023 0.7000 0.7388 0.6789 0.7290 159,627 +0.03(+4.64%)
Dec 18, 2023 0.6800 0.7000 0.6111 0.6967 332,071 +0.02(+2.31%)
Dec 15, 2023 0.6000 0.7000 0.5930 0.6810 902,720 +0.10(+17.41%)
Dec 14, 2023 0.5800 0.5900 0.5475 0.5800 548,335 +0.05(+8.57%)
Dec 13, 2023 0.4928 0.5478 0.4928 0.5342 136,205 +0.03(+5.30%)
Dec 12, 2023 0.4800 0.5200 0.4800 0.5073 128,675 +0.03(+5.69%)
Dec 11, 2023 0.4900 0.5176 0.4800 0.4800 318,913 -0.01(-2.24%)
Dec 08, 2023 0.5000 0.5176 0.4901 0.4910 38,065 -0.01(-2.60%)
Dec 07, 2023 0.4910 0.5200 0.4626 0.5041 167,453 +0.01(+1.74%)
Dec 06, 2023 0.4910 0.5100 0.4910 0.4955 82,808 -0.01(-2.84%)
Dec 05, 2023 0.5100 0.5249 0.4999 0.5100 99,443 -0.01(-0.97%)
Dec 04, 2023 0.5106 0.5260 0.5006 0.5150 140,440 +0.00(+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.