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

Fluent Inc (NQ: FLNT )

3.570 +0.150 (+4.39%)
Streaming Delayed Price Updated: 10:02 AM 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 (%)
Mar 29, 2019 5.740 5.740 5.550 5.620 499,700 -0.08(-1.32%)
Mar 28, 2019 5.570 5.765 5.440 5.695 431,041 +0.12(+2.24%)
Mar 27, 2019 5.760 5.760 5.520 5.570 351,275 -0.21(-3.63%)
Mar 26, 2019 5.940 5.940 5.610 5.780 360,695 -0.12(-2.03%)
Mar 25, 2019 5.790 5.960 5.750 5.900 442,009 +0.09(+1.55%)
Mar 22, 2019 6.160 6.200 5.550 5.810 574,600 -0.39(-6.29%)
Mar 21, 2019 6.000 6.350 5.990 6.200 893,278 +0.32(+5.44%)
Mar 20, 2019 5.660 6.040 5.400 5.880 615,482 +0.29(+5.19%)
Mar 19, 2019 5.540 5.710 5.440 5.590 362,025 +0.05(+0.90%)
Mar 18, 2019 5.550 5.760 5.400 5.540 606,314 +0.07(+1.28%)
Mar 15, 2019 5.310 5.850 5.300 5.470 1,087,300 +0.16(+3.01%)
Mar 14, 2019 6.120 6.190 4.980 5.310 1,463,638 -0.59(-10.00%)
Mar 13, 2019 5.790 5.950 5.730 5.900 632,610 +0.13(+2.25%)
Mar 12, 2019 5.750 5.910 5.680 5.770 615,254 +0.06(+1.05%)
Mar 11, 2019 5.610 5.840 5.570 5.710 641,658 +0.17(+3.07%)
Mar 08, 2019 5.490 5.680 5.430 5.540 377,000 +0.08(+1.47%)
Mar 07, 2019 5.410 5.650 5.390 5.460 352,751 +0.05(+0.92%)
Mar 06, 2019 5.510 5.710 5.330 5.410 452,787 +0.02(+0.37%)
Mar 05, 2019 5.350 5.590 5.320 5.390 580,363 +0.04(+0.75%)
Mar 04, 2019 5.350 5.490 5.280 5.350 380,731 +0.11(+2.10%)
Mar 01, 2019 5.140 5.300 4.970 5.240 248,300 +0.13(+2.54%)
Feb 28, 2019 4.970 5.150 4.810 5.110 259,919 +0.14(+2.82%)
Feb 27, 2019 5.020 5.090 4.945 4.970 131,976 -0.07(-1.39%)
Feb 26, 2019 5.200 5.200 4.921 5.040 146,158 -0.15(-2.89%)
Feb 25, 2019 4.930 5.240 4.850 5.190 290,291 +0.29(+5.92%)
Feb 22, 2019 5.100 5.250 4.810 4.900 387,300 -0.16(-3.16%)
Feb 21, 2019 4.960 5.200 4.850 5.060 395,238 +0.11(+2.22%)
Feb 20, 2019 4.630 4.960 4.610 4.950 235,865 +0.29(+6.22%)
Feb 19, 2019 4.540 4.790 4.540 4.660 170,658 +0.13(+2.87%)
Feb 15, 2019 4.300 4.550 4.220 4.530 148,700 +0.26(+6.09%)
Feb 14, 2019 4.230 4.400 4.150 4.270 233,153 -0.04(-0.93%)
Feb 13, 2019 4.450 4.490 4.290 4.310 116,768 -0.16(-3.58%)
Feb 12, 2019 4.460 4.560 4.340 4.470 93,053 +0.03(+0.68%)
Feb 11, 2019 4.460 4.680 4.360 4.440 88,632 -0.02(-0.45%)
Feb 08, 2019 4.370 4.480 4.250 4.460 95,400 +0.07(+1.59%)
Feb 07, 2019 4.410 4.490 4.280 4.390 150,620 -0.02(-0.45%)
Feb 06, 2019 4.730 4.730 4.280 4.410 272,918 -0.31(-6.57%)
Feb 05, 2019 4.710 4.830 4.620 4.720 130,949 +0.02(+0.43%)
Feb 04, 2019 4.670 4.710 4.550 4.700 87,312 +0.06(+1.29%)
Feb 01, 2019 4.730 4.800 4.560 4.640 95,800 -0.08(-1.69%)
Jan 31, 2019 4.630 4.810 4.621 4.720 188,532 +0.08(+1.72%)
Jan 30, 2019 4.500 4.670 4.470 4.640 126,585 +0.13(+2.88%)
Jan 29, 2019 4.490 4.590 4.340 4.510 130,467 +0.04(+0.89%)
Jan 28, 2019 4.790 4.790 4.440 4.470 224,172 -0.32(-6.68%)
Jan 25, 2019 4.780 4.930 4.740 4.790 367,400 +0.02(+0.42%)
Jan 24, 2019 4.600 4.820 4.415 4.770 283,929 +0.14(+3.02%)
Jan 23, 2019 4.490 4.680 4.480 4.630 236,350 +0.15(+3.35%)
Jan 22, 2019 4.550 4.650 4.350 4.480 208,322 -0.08(-1.75%)
Jan 18, 2019 4.560 4.740 4.500 4.560 453,900 +0.01(+0.22%)
Jan 17, 2019 4.530 4.690 4.490 4.550 349,241 +0.06(+1.34%)
Jan 16, 2019 4.360 4.550 4.330 4.490 255,746 +0.15(+3.46%)
Jan 15, 2019 4.280 4.390 4.261 4.340 108,204 +0.08(+1.88%)
Jan 14, 2019 4.130 4.370 4.128 4.260 216,006 +0.08(+1.91%)
Jan 11, 2019 4.200 4.240 4.050 4.180 197,300 -0.05(-1.18%)
Jan 10, 2019 4.290 4.350 4.180 4.230 203,620 -0.06(-1.40%)
Jan 09, 2019 4.410 4.500 4.250 4.290 250,749 -0.12(-2.72%)
Jan 08, 2019 4.240 4.420 4.050 4.410 320,739 +0.21(+5.00%)
Jan 07, 2019 4.290 4.580 4.190 4.200 916,985 -0.07(-1.64%)
Jan 04, 2019 3.750 4.320 3.660 4.270 754,100 +0.53(+14.17%)
Jan 03, 2019 3.710 3.840 3.630 3.740 328,599 +0.03(+0.81%)
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.