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 (%)
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 2.546 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%)
Aug 01, 2023 3.941 4.019 3.672 3.822 16,417 -0.08(-2.00%)
Jul 31, 2023 3.720 4.140 3.600 3.900 36,703 +0.08(+2.15%)
Jul 28, 2023 3.900 3.995 3.720 3.818 23,261 -0.09(-2.20%)
Jul 27, 2023 3.966 4.049 3.846 3.904 6,523 -0.17(-4.10%)
Jul 26, 2023 4.020 4.133 3.960 4.070 6,422 +0.05(+1.25%)
Jul 25, 2023 4.057 4.134 3.997 4.020 5,072 -0.08(-1.90%)
Jul 24, 2023 4.140 4.139 3.978 4.098 20,194 +0.08(+1.94%)
Jul 21, 2023 3.969 4.140 3.969 4.020 15,077 -0.05(-1.14%)
Jul 20, 2023 4.100 4.320 3.991 4.066 6,407 -0.08(-1.83%)
Jul 19, 2023 4.221 4.243 3.900 4.142 21,107 -0.12(-2.77%)
Jul 18, 2023 4.020 4.350 3.942 4.260 72,319 +0.17(+4.03%)
Jul 17, 2023 4.087 4.290 4.082 4.095 16,151 -0.04(-1.07%)
Jul 14, 2023 4.200 4.230 4.100 4.139 13,336 -0.00(-0.01%)
Jul 13, 2023 4.032 4.200 4.032 4.140 41,208 +0.09(+2.19%)
Jul 12, 2023 4.160 4.160 4.002 4.051 3,033 -0.03(-0.71%)
Jul 11, 2023 3.901 4.169 3.901 4.080 12,669 +0.12(+3.03%)
Jul 10, 2023 3.900 4.199 3.840 3.960 10,369 +0.02(+0.38%)
Jul 07, 2023 3.840 3.975 3.632 3.945 8,193 +0.10(+2.73%)
Jul 06, 2023 3.899 3.899 3.601 3.840 16,803 -0.01(-0.31%)
Jul 05, 2023 4.080 4.192 3.852 3.852 20,151 -0.11(-2.73%)
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.