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

Fluent Inc (NQ: FLNT )

3.550 -0.150 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2023 2.880 2.970 2.880 2.940 5,884 +0.06(+2.08%)
Oct 30, 2023 2.880 2.914 2.820 2.880 10,741 -0.05(-1.80%)
Oct 27, 2023 2.820 2.960 2.730 2.933 17,050 +0.12(+4.27%)
Oct 26, 2023 2.700 2.820 2.700 2.813 7,085 +0.11(+4.18%)
Oct 25, 2023 2.760 2.797 2.673 2.700 8,663 -0.06(-2.17%)
Oct 24, 2023 2.700 2.820 2.613 2.760 4,670 +0.06(+2.22%)
Oct 23, 2023 2.700 2.814 2.658 2.700 15,240 -0.10(-3.70%)
Oct 20, 2023 2.700 2.820 2.700 2.804 6,920 +0.10(+3.84%)
Oct 19, 2023 2.707 2.820 2.693 2.700 20,107 -0.09(-3.25%)
Oct 18, 2023 2.700 2.820 2.700 2.791 21,141 +0.09(+3.33%)
Oct 17, 2023 2.700 2.790 2.700 2.701 15,745 -0.01(-0.29%)
Oct 16, 2023 2.653 2.757 2.708 2.708 8,242 +0.01(+0.31%)
Oct 13, 2023 2.791 2.791 2.652 2.700 3,460 -0.03(-1.10%)
Oct 12, 2023 2.701 2.791 2.677 2.730 4,549 +0.03(+1.11%)
Oct 11, 2023 2.810 2.820 2.671 2.700 14,077 -0.04(-1.55%)
Oct 10, 2023 2.731 2.820 2.685 2.743 30,471 +0.01(+0.46%)
Oct 09, 2023 2.564 2.730 2.564 2.730 19,696 +0.01(+0.22%)
Oct 06, 2023 2.632 2.757 2.632 2.724 2,063 +0.02(+0.89%)
Oct 05, 2023 2.580 2.756 2.521 2.700 22,650 +0.05(+2.04%)
Oct 04, 2023 2.586 2.652 2.346 2.646 341,087 +0.05(+1.78%)
Oct 03, 2023 2.600 2.668 2.592 2.600 13,085 -0.04(-1.50%)
Oct 02, 2023 2.646 2.756 2.610 2.639 3,887 -0.02(-0.92%)
Sep 29, 2023 2.664 2.754 2.646 2.664 8,018 -0.05(-1.77%)
Sep 28, 2023 2.700 2.790 2.644 2.712 35,129 +0.06(+2.17%)
Sep 27, 2023 2.700 2.820 2.629 2.654 11,557 -0.07(-2.56%)
Sep 26, 2023 2.815 2.822 2.724 2.724 7,747 -0.04(-1.30%)
Sep 25, 2023 2.755 2.807 2.760 2.760 19,824 +0.01(+0.44%)
Sep 22, 2023 2.760 2.818 2.693 2.748 31,440 -0.10(-3.58%)
Sep 21, 2023 2.640 2.895 2.646 2.850 35,120 +0.19(+7.22%)
Sep 20, 2023 2.794 2.880 2.657 2.658 23,813 -0.22(-7.71%)
Sep 19, 2023 2.856 2.937 2.520 2.880 82,229 -0.06(-1.94%)
Sep 18, 2023 3.000 3.184 2.892 2.937 14,913 -0.00(-0.10%)
Sep 15, 2023 3.468 3.477 2.480 2.940 54,378 -0.52(-15.08%)
Sep 14, 2023 3.540 3.599 3.408 3.462 14,098 -0.03(-0.96%)
Sep 13, 2023 3.540 3.727 3.456 3.496 12,228 -0.04(-1.25%)
Sep 12, 2023 3.480 3.780 3.420 3.540 43,022 +0.11(+3.13%)
Sep 11, 2023 3.720 3.779 3.405 3.433 37,626 -0.31(-8.32%)
Sep 08, 2023 3.660 3.780 3.632 3.744 10,360 +0.14(+4.00%)
Sep 07, 2023 3.666 3.804 3.600 3.600 15,979 -0.07(-1.80%)
Sep 06, 2023 3.840 3.899 3.645 3.666 11,760 -0.23(-5.97%)
Sep 05, 2023 3.900 4.062 3.870 3.899 5,148 +0.03(+0.74%)
Sep 01, 2023 4.020 4.060 3.860 3.870 18,712 +0.01(+0.31%)
Aug 31, 2023 3.942 4.035 3.858 3.858 23,907 -0.00(-0.03%)
Aug 30, 2023 4.080 4.197 3.660 3.859 490,243 -0.22(-5.41%)
Aug 29, 2023 3.960 4.176 3.960 4.080 6,671 +0.07(+1.80%)
Aug 28, 2023 4.200 4.224 4.008 4.008 2,232 -0.11(-2.62%)
Aug 25, 2023 4.200 4.259 4.116 4.116 3,550 -0.12(-2.92%)
Aug 24, 2023 4.313 4.313 4.111 4.240 3,505 -0.02(-0.48%)
Aug 23, 2023 4.201 4.260 4.111 4.260 4,950 +0.00(+0.00%)
Aug 22, 2023 4.380 4.380 4.200 4.260 4,066 -0.06(-1.39%)
Aug 21, 2023 4.200 4.500 4.200 4.320 7,286 +0.14(+3.45%)
Aug 18, 2023 4.500 4.500 4.110 4.176 16,142 -0.18(-4.03%)
Aug 17, 2023 4.023 4.500 4.020 4.351 21,203 +0.21(+5.10%)
Aug 16, 2023 4.020 4.200 4.013 4.140 21,173 +0.12(+2.99%)
Aug 15, 2023 4.016 4.140 3.780 4.020 11,041 +0.12(+3.08%)
Aug 14, 2023 3.720 3.900 3.660 3.900 21,542 +0.10(+2.52%)
Aug 11, 2023 3.870 3.900 3.780 3.804 4,866 -0.09(-2.40%)
Aug 10, 2023 3.912 4.080 3.840 3.898 14,061 -0.10(-2.42%)
Aug 09, 2023 3.952 4.019 3.908 3.994 2,331 +0.04(+1.08%)
Aug 08, 2023 3.780 4.107 3.804 3.952 34,822 +0.01(+0.30%)
Aug 07, 2023 3.900 4.020 3.767 3.940 20,003 +0.12(+3.08%)
Aug 04, 2023 3.720 3.965 3.668 3.822 19,065 +0.08(+2.17%)
Aug 03, 2023 3.690 3.900 3.666 3.741 9,488 +0.05(+1.33%)
Aug 02, 2023 3.726 3.815 3.678 3.692 7,511 -0.13(-3.41%)
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.