Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	3.007	3.179	2.957	2.957	19,788	-0.07(-2.24%)
Mar 27, 2024	2.940	3.114	2.911	3.025	10,794	+0.11(+3.85%)
Mar 26, 2024	2.995	3.114	2.881	2.912	12,557	-0.17(-5.66%)
Mar 25, 2024	3.038	3.227	3.000	3.087	24,917	+0.02(+0.57%)
Mar 22, 2024	2.824	3.111	2.790	3.070	35,450	+0.20(+7.14%)
Mar 21, 2024	2.827	2.999	2.772	2.865	8,199	+0.10(+3.58%)
Mar 20, 2024	2.826	3.060	2.766	2.766	114,406	-0.08(-2.89%)
Mar 19, 2024	3.000	3.119	2.797	2.848	20,448	-0.09(-3.12%)
Mar 18, 2024	3.114	3.168	2.940	2.940	16,979	-0.07(-2.20%)
Mar 15, 2024	2.904	3.300	2.904	3.006	15,759	-0.05(-1.76%)
Mar 14, 2024	3.135	3.303	3.001	3.060	24,377	+0.12(+3.93%)
Mar 13, 2024	3.000	3.182	2.940	2.944	21,506	-0.04(-1.47%)
Mar 12, 2024	3.600	3.600	2.987	2.988	44,216	-0.35(-10.43%)
Mar 11, 2024	3.480	3.600	3.330	3.336	10,522	-0.14(-3.97%)
Mar 08, 2024	3.712	3.712	3.366	3.474	30,190	-0.10(-2.71%)
Mar 07, 2024	3.300	3.600	3.300	3.571	34,128	+0.42(+13.46%)
Mar 06, 2024	3.540	3.533	2.940	3.147	23,775	-0.05(-1.59%)
Mar 05, 2024	3.167	3.324	3.120	3.198	14,993	-0.13(-3.89%)
Mar 04, 2024	3.480	3.697	3.309	3.328	46,530	-0.12(-3.43%)

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.