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

Fluent Inc (NQ: FLNT )

2.890 +0.210 (+7.84%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2020 12.60 12.83 11.94 12.06 33,535 -0.60(-4.74%)
Apr 29, 2020 12.18 13.80 11.94 12.66 77,523 +0.84(+7.11%)
Apr 28, 2020 11.64 12.12 11.10 11.82 38,822 +0.60(+5.35%)
Apr 27, 2020 10.62 12.12 10.44 11.22 58,698 +0.90(+8.72%)
Apr 24, 2020 9.780 10.38 9.660 10.32 20,600 +0.48(+4.88%)
Apr 23, 2020 9.300 10.50 9.000 9.840 39,298 +0.48(+5.13%)
Apr 22, 2020 8.460 9.600 8.400 9.360 35,078 +1.02(+12.23%)
Apr 21, 2020 8.760 8.820 8.160 8.340 19,202 -0.42(-4.79%)
Apr 20, 2020 9.420 9.600 8.640 8.760 22,043 -0.90(-9.32%)
Apr 17, 2020 9.000 9.840 8.880 9.660 33,883 +0.66(+7.33%)
Apr 16, 2020 8.940 9.060 8.708 9.000 21,539 +0.18(+2.04%)
Apr 15, 2020 9.180 9.180 8.641 8.820 36,044 -0.66(-6.96%)
Apr 14, 2020 10.02 10.02 9.120 9.480 36,831 -0.18(-1.86%)
Apr 13, 2020 10.68 10.80 9.360 9.660 43,478 -0.72(-6.94%)
Apr 09, 2020 9.660 10.44 9.240 10.38 43,633 +1.32(+14.57%)
Apr 08, 2020 9.000 9.293 8.460 9.060 58,556 +0.18(+2.03%)
Apr 07, 2020 7.740 9.000 7.560 8.880 81,550 +1.62(+22.31%)
Apr 06, 2020 7.380 8.340 7.020 7.260 42,336 +0.24(+3.42%)
Apr 03, 2020 7.020 7.440 6.720 7.020 45,416 +0.18(+2.63%)
Apr 02, 2020 6.840 7.140 6.600 6.840 29,551 +0.00(+0.00%)
Apr 01, 2020 7.200 7.200 6.660 6.840 37,296 -0.18(-2.56%)
Mar 31, 2020 7.860 7.964 6.780 7.020 66,521 -1.02(-12.69%)
Mar 30, 2020 8.220 8.700 7.680 8.040 39,248 -0.66(-7.59%)
Mar 27, 2020 8.940 9.000 8.100 8.700 50,466 -0.48(-5.23%)
Mar 26, 2020 8.880 9.240 8.580 9.180 37,720 +0.24(+2.68%)
Mar 25, 2020 7.980 9.840 7.560 8.940 72,752 +0.96(+12.03%)
Mar 24, 2020 7.980 8.280 7.500 7.980 67,775 +0.00(+0.00%)
Mar 23, 2020 6.900 8.040 6.900 7.980 54,587 +0.78(+10.83%)
Mar 20, 2020 7.860 8.340 7.020 7.200 117,100 -0.36(-4.76%)
Mar 19, 2020 6.480 7.560 6.120 7.560 61,409 +1.02(+15.60%)
Mar 18, 2020 7.200 7.320 6.240 6.540 40,191 -1.14(-14.84%)
Mar 17, 2020 6.720 7.800 6.240 7.680 103,531 +0.96(+14.29%)
Mar 16, 2020 7.920 8.280 6.600 6.720 104,368 -1.86(-21.68%)
Mar 13, 2020 10.92 11.10 8.220 8.580 128,600 -1.32(-13.33%)
Mar 12, 2020 11.40 11.52 9.840 9.900 102,872 -1.92(-16.24%)
Mar 11, 2020 12.72 12.96 11.64 11.82 89,232 -1.32(-10.05%)
Mar 10, 2020 11.34 13.32 11.22 13.14 87,663 +2.04(+18.38%)
Mar 09, 2020 12.00 12.23 10.92 11.10 67,437 -1.38(-11.06%)
Mar 06, 2020 13.08 13.62 12.30 12.48 53,066 -0.72(-5.45%)
Mar 05, 2020 13.02 13.68 12.96 13.20 30,188 -0.30(-2.22%)
Mar 04, 2020 13.68 14.04 13.20 13.50 48,020 +0.42(+3.21%)
Mar 03, 2020 14.28 14.64 12.90 13.08 70,334 -0.96(-6.84%)
Mar 02, 2020 13.80 14.70 13.28 14.04 82,987 +0.06(+0.43%)
Feb 28, 2020 13.38 14.10 12.94 13.98 46,333 +0.42(+3.10%)
Feb 27, 2020 14.22 14.22 12.36 13.56 96,761 -1.08(-7.38%)
Feb 26, 2020 14.58 15.12 14.46 14.64 42,686 +0.06(+0.41%)
Feb 25, 2020 15.60 15.82 14.40 14.58 99,418 -0.72(-4.71%)
Feb 24, 2020 16.74 16.80 15.30 15.30 69,393 -1.50(-8.93%)
Feb 21, 2020 17.40 17.70 16.80 16.80 52,266 -0.60(-3.45%)
Feb 20, 2020 17.10 18.54 16.98 17.40 51,726 +0.06(+0.35%)
Feb 19, 2020 16.08 17.82 16.02 17.34 63,216 +1.32(+8.24%)
Feb 18, 2020 15.54 16.20 15.39 16.02 39,500 +0.42(+2.69%)
Feb 14, 2020 15.54 16.02 15.42 15.60 42,933 +0.06(+0.39%)
Feb 13, 2020 15.60 16.20 15.38 15.54 24,195 -0.36(-2.26%)
Feb 12, 2020 15.48 16.23 15.30 15.90 26,066 +0.48(+3.11%)
Feb 11, 2020 16.26 16.44 15.36 15.42 57,243 -0.78(-4.81%)
Feb 10, 2020 16.32 17.37 16.02 16.20 88,212 -0.06(-0.37%)
Feb 07, 2020 16.20 16.98 15.90 16.26 57,333 +0.12(+0.74%)
Feb 06, 2020 17.04 17.10 16.02 16.14 50,347 -0.78(-4.61%)
Feb 05, 2020 16.74 17.10 16.50 16.92 29,454 +0.36(+2.17%)
Feb 04, 2020 16.98 17.22 16.32 16.56 41,870 -0.18(-1.08%)
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.