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 (%)
Dec 29, 2023 4.080 4.260 4.020 4.020 24,988 -0.10(-2.38%)
Dec 28, 2023 3.980 4.374 3.980 4.118 25,640 -0.03(-0.75%)
Dec 27, 2023 3.961 4.187 3.961 4.149 9,125 +0.06(+1.39%)
Dec 26, 2023 4.080 4.199 4.020 4.092 92,530 -0.11(-2.56%)
Dec 22, 2023 4.081 4.260 4.080 4.199 5,442 -0.08(-1.84%)
Dec 21, 2023 4.320 4.316 3.972 4.278 11,683 -0.04(-0.89%)
Dec 20, 2023 4.440 4.459 3.960 4.316 32,434 -0.06(-1.32%)
Dec 19, 2023 4.200 4.433 4.073 4.374 26,604 +0.19(+4.64%)
Dec 18, 2023 4.080 4.200 3.667 4.180 55,345 +0.09(+2.31%)
Dec 15, 2023 3.600 4.200 3.558 4.086 150,453 +0.61(+17.41%)
Dec 14, 2023 3.480 3.540 3.285 3.480 91,389 +0.27(+8.57%)
Dec 13, 2023 2.957 3.287 2.957 3.205 22,700 +0.16(+5.30%)
Dec 12, 2023 2.880 3.120 2.880 3.044 21,445 +0.16(+5.69%)
Dec 11, 2023 2.940 3.106 2.880 2.880 53,152 -0.07(-2.24%)
Dec 08, 2023 3.000 3.106 2.941 2.946 6,344 -0.08(-2.60%)
Dec 07, 2023 2.946 3.120 2.776 3.025 27,908 +0.05(+1.74%)
Dec 06, 2023 2.946 3.060 2.946 2.973 13,801 -0.09(-2.84%)
Dec 05, 2023 3.060 3.149 2.999 3.060 16,573 -0.03(-0.97%)
Dec 04, 2023 3.064 3.156 3.004 3.090 23,406 +0.03(+0.86%)
Dec 01, 2023 3.120 3.240 2.971 3.064 23,620 -0.04(-1.33%)
Nov 30, 2023 3.240 3.240 3.090 3.105 5,651 +0.09(+3.09%)
Nov 29, 2023 2.970 3.120 2.952 3.012 16,593 +0.01(+0.42%)
Nov 28, 2023 3.060 3.221 2.940 2.999 25,184 -0.00(-0.02%)
Nov 27, 2023 3.420 3.420 2.815 3.000 31,262 +0.05(+1.63%)
Nov 24, 2023 3.054 3.060 2.947 2.952 8,390 -0.05(-1.60%)
Nov 22, 2023 3.171 3.234 2.946 3.000 10,720 -0.05(-1.77%)
Nov 21, 2023 3.360 3.360 3.048 3.054 25,737 -0.01(-0.20%)
Nov 20, 2023 3.240 3.288 3.048 3.060 14,208 -0.06(-1.92%)
Nov 17, 2023 2.880 3.204 2.880 3.120 24,250 +0.23(+8.02%)
Nov 16, 2023 3.060 3.041 2.736 2.888 11,281 -0.02(-0.60%)
Nov 15, 2023 2.940 3.099 2.806 2.906 37,085 -0.57(-16.50%)
Nov 14, 2023 3.180 3.518 3.199 3.480 11,601 +0.22(+6.64%)
Nov 13, 2023 3.195 3.326 3.050 3.263 5,318 +0.03(+0.80%)
Nov 10, 2023 3.407 3.535 3.180 3.238 7,895 +0.01(+0.26%)
Nov 09, 2023 3.435 3.454 3.180 3.229 2,609 -0.14(-4.06%)
Nov 08, 2023 3.597 3.597 3.271 3.366 3,926 -0.11(-3.28%)
Nov 07, 2023 3.600 3.600 3.480 3.480 6,761 +0.00(+0.05%)
Nov 06, 2023 3.427 3.596 3.300 3.478 38,867 +0.19(+5.80%)
Nov 03, 2023 3.081 3.394 3.081 3.287 8,080 +0.17(+5.55%)
Nov 02, 2023 2.939 3.167 2.881 3.115 21,475 +0.20(+6.72%)
Nov 01, 2023 2.909 2.958 2.880 2.918 9,007 -0.02(-0.73%)
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%)
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.