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

Fluent Inc (NQ: FLNT )

3.290 +0.400 (+13.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Jan 31, 2024 3.600 3.700 3.249 3.249 9,171 -0.31(-8.68%)
Jan 30, 2024 3.830 3.890 3.558 3.558 11,512 -0.28(-7.34%)
Jan 29, 2024 4.125 4.125 3.630 3.840 10,104 -0.10(-2.59%)
Jan 26, 2024 3.720 4.080 3.631 3.942 9,222 +0.19(+5.02%)
Jan 25, 2024 3.720 3.780 3.647 3.754 2,655 +0.14(+3.92%)
Jan 24, 2024 3.300 3.703 3.300 3.612 12,461 +0.27(+8.04%)
Jan 23, 2024 3.450 3.600 3.240 3.343 9,582 +0.09(+2.92%)
Jan 22, 2024 3.675 3.732 3.248 3.248 29,435 -0.45(-12.05%)
Jan 19, 2024 3.660 3.839 3.600 3.694 4,740 -0.11(-2.81%)
Jan 18, 2024 3.960 3.983 3.660 3.800 5,694 -0.15(-3.80%)
Jan 17, 2024 4.104 4.140 3.840 3.950 6,379 -0.29(-6.73%)
Jan 16, 2024 4.260 4.470 4.086 4.235 4,253 -0.15(-3.34%)
Jan 12, 2024 4.545 4.679 4.323 4.382 6,018 -0.06(-1.32%)
Jan 11, 2024 4.440 4.776 4.440 4.441 10,334 -0.11(-2.49%)
Jan 10, 2024 4.620 4.740 4.320 4.554 9,548 +0.05(+1.02%)
Jan 09, 2024 4.320 4.620 4.238 4.508 56,522 +0.19(+4.35%)
Jan 08, 2024 4.380 4.380 4.210 4.320 12,235 +0.06(+1.29%)
Jan 05, 2024 4.246 4.405 4.134 4.265 21,059 -0.11(-2.50%)
Jan 04, 2024 4.260 4.374 4.021 4.374 13,204 +0.17(+3.99%)
Jan 03, 2024 4.080 4.206 4.021 4.206 9,747 +0.13(+3.09%)
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.