Indicators

Fluent Inc (NQ: FLNT )

2.680 +0.060 (+2.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.66	13.02	11.94	11.97	27,550	-0.87(-6.78%)
May 28, 2020	12.66	13.08	12.30	12.84	27,679	+0.42(+3.38%)
May 27, 2020	11.40	12.78	11.10	12.42	41,900	+1.20(+10.70%)
May 26, 2020	11.52	11.76	10.92	11.22	46,971	+0.06(+0.54%)
May 22, 2020	11.64	11.64	10.92	11.16	20,416	-0.42(-3.63%)
May 21, 2020	11.70	11.82	11.34	11.58	15,549	-0.12(-1.03%)
May 20, 2020	11.46	11.70	11.04	11.70	37,476	+0.42(+3.72%)
May 19, 2020	10.62	11.64	10.56	11.28	35,749	+0.48(+4.44%)
May 18, 2020	10.26	11.40	10.26	10.80	72,809	+0.84(+8.43%)
May 15, 2020	9.900	10.20	9.600	9.960	37,133	+0.12(+1.22%)
May 14, 2020	10.26	10.56	9.240	9.840	59,822	-0.66(-6.29%)
May 13, 2020	11.94	11.94	10.44	10.50	73,785	-1.44(-12.06%)
May 12, 2020	14.40	14.94	11.52	11.94	111,100	-1.68(-12.33%)
May 11, 2020	13.26	14.40	12.90	13.62	49,860	+0.36(+2.71%)
May 08, 2020	11.46	13.80	10.98	13.26	98,033	+1.98(+17.55%)
May 07, 2020	11.46	11.46	10.98	11.28	14,473	+0.24(+2.17%)
May 06, 2020	11.88	12.12	11.04	11.04	20,793	-0.78(-6.60%)
May 05, 2020	11.88	12.36	11.53	11.82	30,545	+0.30(+2.60%)
May 04, 2020	11.10	12.00	10.74	11.52	24,337	+0.18(+1.59%)

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.