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

Fluent Inc (NQ: FLNT )

2.650 -0.030 (-1.12%)
Streaming Delayed Price Updated: 12:42 PM EDT, Sep 20, 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, 2020 17.10 17.26 16.14 16.26 48,216 -0.84(-4.91%)
Jan 30, 2020 16.02 17.22 15.84 17.10 45,057 +1.08(+6.74%)
Jan 29, 2020 16.02 16.20 15.72 16.02 24,303 -0.12(-0.74%)
Jan 28, 2020 15.54 16.38 15.54 16.14 25,273 +0.48(+3.07%)
Jan 27, 2020 16.02 16.20 15.42 15.66 35,700 -0.72(-4.40%)
Jan 24, 2020 16.62 17.15 16.17 16.38 46,033 -0.72(-4.21%)
Jan 23, 2020 17.04 17.34 16.08 17.10 60,352 -0.12(-0.70%)
Jan 22, 2020 16.56 17.34 16.38 17.22 55,862 +0.42(+2.50%)
Jan 21, 2020 17.52 17.70 16.74 16.80 72,787 -0.90(-5.08%)
Jan 17, 2020 19.92 20.40 17.28 17.70 183,083 -2.10(-10.61%)
Jan 16, 2020 18.00 20.28 16.92 19.80 277,070 +1.32(+7.14%)
Jan 15, 2020 17.88 23.40 17.40 18.48 2,529,714 +5.34(+40.64%)
Jan 14, 2020 13.50 13.98 13.02 13.14 109,764 -0.60(-4.37%)
Jan 13, 2020 13.68 14.22 13.62 13.74 28,625 +0.12(+0.88%)
Jan 10, 2020 14.10 14.22 13.44 13.62 36,550 -0.48(-3.40%)
Jan 09, 2020 13.44 14.28 13.44 14.10 37,689 +0.69(+5.15%)
Jan 08, 2020 14.70 14.70 13.32 13.41 54,246 -1.41(-9.51%)
Jan 07, 2020 14.46 15.18 14.46 14.82 26,685 +0.36(+2.49%)
Jan 06, 2020 14.40 15.63 14.40 14.46 56,527 -0.60(-3.98%)
Jan 03, 2020 14.52 15.24 14.52 15.06 27,816 +0.18(+1.21%)
Jan 02, 2020 15.42 15.42 14.46 14.88 37,465 -0.12(-0.80%)
Dec 31, 2019 14.28 15.12 14.14 15.00 26,066 +0.60(+4.17%)
Dec 30, 2019 14.34 14.58 13.56 14.40 55,231 +0.06(+0.42%)
Dec 27, 2019 14.88 15.12 14.10 14.34 38,500 -0.60(-4.02%)
Dec 26, 2019 14.76 15.30 14.58 14.94 20,310 +0.18(+1.22%)
Dec 24, 2019 14.82 15.09 14.64 14.76 15,783 -0.33(-2.19%)
Dec 23, 2019 15.00 15.12 13.80 15.09 55,626 +0.09(+0.60%)
Dec 20, 2019 15.60 15.60 14.88 15.00 54,150 -0.36(-2.34%)
Dec 19, 2019 16.50 17.40 14.91 15.36 164,592 -1.14(-6.91%)
Dec 18, 2019 13.50 16.74 13.38 16.50 150,665 +3.12(+23.32%)
Dec 17, 2019 13.32 13.44 12.78 13.38 43,901 +0.24(+1.83%)
Dec 16, 2019 12.78 13.32 12.78 13.14 60,597 +0.48(+3.79%)
Dec 13, 2019 12.30 12.84 12.24 12.66 62,150 +0.30(+2.43%)
Dec 12, 2019 12.60 13.02 12.36 12.36 59,664 +0.00(+0.00%)
Dec 11, 2019 13.86 14.74 12.30 12.36 95,582 -1.80(-12.71%)
Dec 10, 2019 12.90 14.38 12.60 14.16 94,069 +1.50(+11.85%)
Dec 09, 2019 12.12 12.72 12.00 12.66 60,159 +0.54(+4.46%)
Dec 06, 2019 10.74 12.36 10.74 12.12 67,016 +1.44(+13.48%)
Dec 05, 2019 10.26 11.22 10.23 10.68 47,393 +0.48(+4.71%)
Dec 04, 2019 10.32 10.59 10.14 10.20 34,281 +0.12(+1.19%)
Dec 03, 2019 9.600 10.32 9.420 10.08 47,418 +0.66(+7.01%)
Dec 02, 2019 9.900 10.08 9.360 9.420 28,105 -0.42(-4.27%)
Nov 29, 2019 10.20 10.44 9.780 9.840 23,666 -0.36(-3.53%)
Nov 27, 2019 9.780 10.32 9.480 10.20 57,616 +0.42(+4.29%)
Nov 26, 2019 9.480 10.02 9.300 9.780 130,106 +0.00(+0.00%)
Nov 25, 2019 10.26 10.83 9.720 9.780 94,769 -0.42(-4.12%)
Nov 22, 2019 9.900 10.38 9.900 10.20 55,850 +0.36(+3.66%)
Nov 21, 2019 10.44 10.47 9.420 9.840 91,375 -0.36(-3.53%)
Nov 20, 2019 9.540 10.68 9.222 10.20 175,035 +1.68(+19.72%)
Nov 19, 2019 8.040 9.120 7.560 8.520 89,712 +0.66(+8.40%)
Nov 18, 2019 8.880 8.880 7.800 7.860 56,110 -0.72(-8.39%)
Nov 15, 2019 9.180 9.240 8.040 8.580 108,400 -0.78(-8.33%)
Nov 14, 2019 9.900 10.24 9.300 9.360 91,912 -0.84(-8.24%)
Nov 13, 2019 10.38 10.62 9.900 10.20 86,590 +0.12(+1.19%)
Nov 12, 2019 10.20 11.58 9.000 10.08 313,371 -5.16(-33.86%)
Nov 11, 2019 14.52 15.30 14.34 15.24 41,166 +0.66(+4.53%)
Nov 08, 2019 14.34 14.64 14.04 14.58 25,450 +0.24(+1.67%)
Nov 07, 2019 14.46 14.70 13.80 14.34 38,106 -0.06(-0.42%)
Nov 06, 2019 15.00 15.12 14.19 14.40 24,828 -0.72(-4.76%)
Nov 05, 2019 15.06 15.24 14.82 15.12 25,127 +0.12(+0.80%)
Nov 04, 2019 14.34 15.06 14.34 15.00 38,949 +0.96(+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.