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

Fluent Inc (NQ: FLNT )

3.540 +0.120 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2023 1.310 1.357 1.310 1.350 50,797 +0.05(+3.84%)
Jan 30, 2023 1.350 1.350 1.280 1.300 118,283 -0.09(-6.47%)
Jan 27, 2023 1.420 1.440 1.370 1.390 30,096 -0.03(-2.11%)
Jan 26, 2023 1.410 1.480 1.400 1.420 40,875 -0.01(-0.70%)
Jan 25, 2023 1.450 1.460 1.410 1.430 57,551 +0.01(+0.70%)
Jan 24, 2023 1.490 1.500 1.420 1.420 34,460 -0.06(-4.05%)
Jan 23, 2023 1.360 1.494 1.360 1.480 132,446 +0.11(+8.03%)
Jan 20, 2023 1.350 1.390 1.350 1.370 103,091 +0.02(+1.48%)
Jan 19, 2023 1.410 1.450 1.300 1.350 50,777 -0.07(-4.93%)
Jan 18, 2023 1.560 1.560 1.382 1.420 162,078 -0.15(-9.55%)
Jan 17, 2023 1.430 1.700 1.430 1.570 261,144 +0.18(+12.95%)
Jan 13, 2023 1.360 1.410 1.360 1.390 104,020 +0.05(+3.73%)
Jan 12, 2023 1.320 1.380 1.310 1.340 121,285 +0.00(+0.00%)
Jan 11, 2023 1.290 1.410 1.210 1.340 184,030 +0.05(+3.88%)
Jan 10, 2023 1.230 1.290 1.197 1.290 164,575 +0.06(+4.88%)
Jan 09, 2023 1.220 1.240 1.200 1.230 89,333 +0.04(+3.36%)
Jan 06, 2023 1.280 1.300 1.190 1.190 108,200 -0.09(-7.03%)
Jan 05, 2023 1.200 1.280 1.200 1.280 56,184 +0.06(+4.92%)
Jan 04, 2023 1.180 1.220 1.180 1.220 63,650 +0.06(+5.17%)
Jan 03, 2023 1.100 1.220 1.087 1.160 265,916 +0.07(+6.42%)
Dec 30, 2022 1.090 1.100 1.040 1.090 125,458 -0.01(-0.91%)
Dec 29, 2022 1.080 1.100 1.050 1.100 120,933 +0.00(+0.00%)
Dec 28, 2022 1.060 1.100 1.060 1.100 86,345 +0.03(+2.80%)
Dec 27, 2022 1.100 1.100 1.030 1.070 208,294 -0.01(-0.93%)
Dec 23, 2022 0.9800 1.080 0.9700 1.080 195,965 +0.10(+9.85%)
Dec 22, 2022 0.9650 0.9898 0.9601 0.9832 99,267 +0.00(+0.33%)
Dec 21, 2022 0.9700 1.000 0.9700 0.9800 59,099 +0.01(+1.03%)
Dec 20, 2022 0.9900 0.9900 0.9600 0.9700 100,414 -0.04(-3.96%)
Dec 19, 2022 1.010 1.010 0.9933 1.010 70,180 +0.00(+0.00%)
Dec 16, 2022 1.000 1.030 1.000 1.010 72,471 +0.01(+1.00%)
Dec 15, 2022 1.050 1.067 0.9700 1.000 239,483 -0.05(-4.76%)
Dec 14, 2022 1.060 1.070 1.040 1.050 121,919 +0.01(+0.96%)
Dec 13, 2022 1.110 1.130 1.040 1.040 203,642 -0.06(-5.45%)
Dec 12, 2022 1.090 1.110 1.070 1.100 85,261 +0.00(+0.00%)
Dec 09, 2022 1.120 1.120 1.070 1.100 47,364 -0.02(-1.79%)
Dec 08, 2022 1.080 1.150 1.075 1.120 105,714 +0.04(+3.70%)
Dec 07, 2022 1.110 1.120 1.080 1.080 140,812 -0.04(-3.57%)
Dec 06, 2022 1.170 1.180 1.120 1.120 87,204 -0.06(-5.08%)
Dec 05, 2022 1.210 1.220 1.170 1.180 54,868 -0.04(-3.28%)
Dec 02, 2022 1.250 1.270 1.220 1.220 71,110 -0.03(-2.40%)
Dec 01, 2022 1.280 1.280 1.250 1.250 60,590 -0.04(-3.10%)
Nov 30, 2022 1.270 1.290 1.240 1.290 102,887 +0.01(+0.78%)
Nov 29, 2022 1.300 1.350 1.250 1.280 38,259 -0.02(-1.54%)
Nov 28, 2022 1.380 1.389 1.260 1.300 77,345 -0.08(-5.80%)
Nov 25, 2022 1.380 1.390 1.310 1.380 37,096 -0.02(-1.43%)
Nov 23, 2022 1.390 1.440 1.360 1.400 51,634 +0.01(+0.72%)
Nov 22, 2022 1.350 1.390 1.340 1.390 36,596 +0.04(+2.96%)
Nov 21, 2022 1.330 1.350 1.290 1.350 48,858 +0.04(+3.05%)
Nov 18, 2022 1.310 1.329 1.280 1.310 24,023 +0.00(+0.00%)
Nov 17, 2022 1.320 1.340 1.280 1.310 51,273 -0.02(-1.50%)
Nov 16, 2022 1.360 1.370 1.290 1.330 46,977 -0.03(-2.21%)
Nov 15, 2022 1.330 1.380 1.315 1.360 138,070 +0.06(+4.62%)
Nov 14, 2022 1.200 1.340 1.180 1.300 179,990 +0.13(+11.11%)
Nov 11, 2022 1.160 1.230 1.160 1.170 75,855 -0.01(-0.85%)
Nov 10, 2022 1.250 1.250 1.140 1.180 176,320 +0.00(+0.00%)
Nov 09, 2022 1.230 1.230 1.140 1.180 115,949 -0.06(-4.84%)
Nov 08, 2022 1.320 1.350 1.220 1.240 86,586 -0.03(-2.36%)
Nov 07, 2022 1.220 1.300 1.220 1.270 72,677 +0.04(+3.25%)
Nov 04, 2022 1.240 1.251 1.210 1.230 40,537 +0.01(+0.82%)
Nov 03, 2022 1.200 1.240 1.190 1.220 45,708 -0.01(-0.81%)
Nov 02, 2022 1.300 1.300 1.210 1.230 71,196 -0.05(-3.91%)
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.