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 (%)
Apr 30, 2019 7.230 7.320 6.910 7.030 963,992 -0.16(-2.23%)
Apr 29, 2019 6.950 7.420 6.940 7.190 1,211,243 +0.30(+4.35%)
Apr 26, 2019 6.950 6.950 6.660 6.890 397,500 +0.05(+0.73%)
Apr 25, 2019 6.750 6.910 6.610 6.840 456,256 +0.13(+1.94%)
Apr 24, 2019 6.640 6.750 6.510 6.710 553,600 +0.09(+1.36%)
Apr 23, 2019 6.500 6.700 6.420 6.620 428,028 +0.14(+2.16%)
Apr 22, 2019 6.380 6.550 6.237 6.480 471,287 +0.10(+1.57%)
Apr 18, 2019 6.370 6.400 6.150 6.380 571,900 +0.01(+0.16%)
Apr 17, 2019 6.500 6.500 6.070 6.370 418,457 -0.06(-0.93%)
Apr 16, 2019 6.350 6.620 6.340 6.430 436,480 +0.12(+1.90%)
Apr 15, 2019 6.240 6.340 6.150 6.310 237,582 +0.07(+1.12%)
Apr 12, 2019 6.340 6.380 6.150 6.240 321,500 -0.08(-1.27%)
Apr 11, 2019 6.140 6.360 6.050 6.320 301,135 +0.16(+2.60%)
Apr 10, 2019 6.180 6.240 6.100 6.160 362,085 +0.03(+0.49%)
Apr 09, 2019 6.110 6.390 6.050 6.130 428,530 +0.01(+0.16%)
Apr 08, 2019 6.210 6.250 5.950 6.120 392,957 -0.09(-1.45%)
Apr 05, 2019 6.060 6.260 6.020 6.210 496,900 +0.20(+3.33%)
Apr 04, 2019 5.770 6.050 5.740 6.010 406,175 +0.25(+4.34%)
Apr 03, 2019 5.600 5.790 5.540 5.760 264,158 +0.16(+2.86%)
Apr 02, 2019 5.750 5.750 5.505 5.600 243,837 -0.15(-2.61%)
Apr 01, 2019 5.640 5.780 5.527 5.750 312,971 +0.13(+2.31%)
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%)
Jan 02, 2019 3.550 3.710 3.463 3.710 490,182 +0.11(+3.06%)
Dec 31, 2018 3.620 3.720 3.530 3.600 410,000 +0.04(+1.12%)
Dec 28, 2018 3.550 3.630 3.460 3.560 128,600 +0.04(+1.14%)
Dec 27, 2018 3.250 3.540 3.250 3.520 166,757 +0.24(+7.32%)
Dec 26, 2018 3.270 3.320 3.175 3.280 251,866 +0.06(+1.86%)
Dec 24, 2018 3.150 3.270 3.120 3.220 92,100 +0.02(+0.63%)
Dec 21, 2018 3.230 3.310 3.150 3.200 282,000 -0.04(-1.23%)
Dec 20, 2018 3.470 3.470 3.025 3.240 337,717 -0.26(-7.43%)
Dec 19, 2018 3.560 3.600 3.450 3.500 155,269 -0.05(-1.41%)
Dec 18, 2018 3.490 3.650 3.430 3.550 230,398 +0.12(+3.50%)
Dec 17, 2018 3.760 3.800 3.380 3.430 304,390 -0.35(-9.26%)
Dec 14, 2018 3.660 3.850 3.650 3.780 228,900 +0.03(+0.80%)
Dec 13, 2018 3.740 3.950 3.720 3.750 203,126 -0.12(-3.10%)
Dec 12, 2018 3.770 4.000 3.640 3.870 398,262 +0.09(+2.38%)
Dec 11, 2018 3.840 3.950 3.770 3.780 190,846 -0.07(-1.82%)
Dec 10, 2018 3.900 4.110 3.750 3.850 472,543 -0.11(-2.78%)
Dec 07, 2018 3.900 4.160 3.870 3.960 624,200 +0.05(+1.28%)
Dec 06, 2018 3.580 3.920 3.515 3.910 440,443 +0.31(+8.61%)
Dec 04, 2018 3.550 3.660 3.500 3.600 264,200 +0.05(+1.41%)
Dec 03, 2018 3.550 3.680 3.490 3.550 334,870 +0.01(+0.28%)
Nov 30, 2018 3.460 3.670 3.410 3.540 313,800 +0.02(+0.57%)
Nov 29, 2018 3.550 3.600 3.500 3.520 258,132 -0.03(-0.85%)
Nov 28, 2018 3.560 3.600 3.525 3.550 337,473 -0.01(-0.28%)
Nov 27, 2018 3.600 3.650 3.530 3.560 389,267 -0.05(-1.39%)
Nov 26, 2018 3.630 3.670 3.570 3.610 203,748 -0.02(-0.55%)
Nov 23, 2018 3.500 3.660 3.440 3.630 107,500 +0.12(+3.42%)
Nov 21, 2018 3.510 3.510 3.510 0 +0.07(+2.03%)
Nov 20, 2018 3.400 3.540 3.360 3.440 322,488 -0.07(-1.99%)
Nov 19, 2018 3.600 3.660 3.420 3.510 446,027 -0.09(-2.50%)
Nov 16, 2018 3.640 3.640 3.500 3.600 483,100 -0.04(-1.10%)
Nov 15, 2018 3.700 3.740 3.520 3.640 480,383 -0.06(-1.62%)
Nov 14, 2018 3.690 3.810 3.600 3.700 515,602 +0.02(+0.54%)
Nov 13, 2018 3.500 3.750 3.410 3.680 502,867 +0.18(+5.14%)
Nov 12, 2018 3.260 3.780 3.250 3.500 1,027,863 +0.24(+7.36%)
Nov 09, 2018 3.330 3.520 3.100 3.260 1,460,800 -0.04(-1.21%)
Nov 08, 2018 2.570 3.380 2.560 3.300 3,602,973 +0.79(+31.47%)
Nov 07, 2018 2.590 2.700 2.450 2.510 385,540 -0.09(-3.46%)
Nov 06, 2018 2.620 2.700 2.540 2.600 201,902 -0.02(-0.76%)
Nov 05, 2018 2.640 2.650 2.580 2.620 203,902 -0.01(-0.38%)
Nov 02, 2018 2.510 2.680 2.500 2.630 568,000 +0.10(+3.95%)
Nov 01, 2018 2.410 2.580 2.410 2.530 666,267 +0.11(+4.55%)
Oct 31, 2018 2.390 2.450 2.350 2.420 1,716,763 +0.05(+2.11%)
Oct 30, 2018 2.370 2.400 2.350 2.370 572,923 -0.02(-0.84%)
Oct 29, 2018 2.420 2.440 2.364 2.390 253,905 -0.01(-0.42%)
Oct 26, 2018 2.350 2.440 2.340 2.400 189,100 +0.02(+0.84%)
Oct 25, 2018 2.370 2.390 2.320 2.380 270,420 +0.06(+2.59%)
Oct 24, 2018 2.370 2.420 2.320 2.320 345,720 -0.06(-2.52%)
Oct 23, 2018 2.380 2.450 2.330 2.380 228,974 -0.03(-1.24%)
Oct 22, 2018 2.400 2.568 2.350 2.410 432,549 +0.03(+1.26%)
Oct 19, 2018 2.360 2.430 2.360 2.380 130,700 +0.01(+0.42%)
Oct 18, 2018 2.350 2.390 2.300 2.370 158,899 -0.01(-0.42%)
Oct 17, 2018 2.390 2.440 2.350 2.380 192,259 -0.03(-1.24%)
Oct 16, 2018 2.320 2.440 2.300 2.410 128,548 +0.08(+3.43%)
Oct 15, 2018 2.270 2.350 2.250 2.330 109,387 +0.06(+2.64%)
Oct 12, 2018 2.300 2.340 2.260 2.270 161,000 -0.01(-0.44%)
Oct 11, 2018 2.360 2.400 2.240 2.280 492,168 -0.10(-4.20%)
Oct 10, 2018 2.400 2.440 2.345 2.380 4,454,367 -0.03(-1.24%)
Oct 09, 2018 2.400 2.468 2.357 2.410 855,072 +0.01(+0.42%)
Oct 08, 2018 2.400 2.470 2.310 2.400 427,851 +0.01(+0.42%)
Oct 05, 2018 2.360 2.480 2.290 2.390 349,900 +0.03(+1.27%)
Oct 04, 2018 2.190 2.450 2.150 2.360 505,038 +0.16(+7.27%)
Oct 03, 2018 2.060 2.220 2.000 2.200 641,111 +0.13(+6.28%)
Oct 02, 2018 2.050 2.120 1.950 2.070 630,183 +0.00(+0.00%)
Oct 01, 2018 2.150 2.250 2.000 2.070 1,437,893 -0.08(-3.72%)
Sep 28, 2018 2.100 2.200 1.950 2.150 2,057,000 +0.05(+2.38%)
Sep 27, 2018 2.150 2.200 2.100 2.100 318,740 -0.05(-2.33%)
Sep 26, 2018 2.170 2.200 2.150 2.150 259,049 +0.00(+0.00%)
Sep 25, 2018 2.100 2.200 2.100 2.150 176,857 +0.02(+1.18%)
Sep 24, 2018 2.150 2.150 2.050 2.125 171,723 -0.02(-1.16%)
Sep 21, 2018 2.050 2.150 2.050 2.150 520,000 +0.05(+2.38%)
Sep 20, 2018 2.150 2.200 2.050 2.100 177,931 +0.00(+0.00%)
Sep 19, 2018 2.150 2.150 2.050 2.100 223,685 +0.05(+2.44%)
Sep 18, 2018 2.050 2.150 2.050 2.050 770,535 +0.00(+0.00%)
Sep 17, 2018 2.000 2.200 2.000 2.050 277,530 +0.00(+0.00%)
Sep 14, 2018 2.100 2.150 2.050 2.050 366,100 +0.00(+0.00%)
Sep 13, 2018 2.000 2.100 1.950 2.050 288,331 +0.05(+2.50%)
Sep 12, 2018 2.100 2.150 1.950 2.000 536,875 -0.10(-4.76%)
Sep 11, 2018 2.250 2.250 2.050 2.100 297,140 -0.12(-5.62%)
Sep 10, 2018 2.250 2.350 2.200 2.225 142,415 -0.07(-3.26%)
Sep 07, 2018 2.450 2.500 2.200 2.300 322,100 -0.15(-6.12%)
Sep 06, 2018 2.400 2.500 2.400 2.450 222,145 +0.05(+2.08%)
Sep 05, 2018 2.400 2.450 2.350 2.400 110,133 -0.05(-2.04%)
Sep 04, 2018 2.450 2.500 2.350 2.450 512,839 +0.05(+2.08%)
Aug 31, 2018 2.400 2.400 2.400 0 +0.05(+2.13%)
Aug 30, 2018 2.300 2.350 2.250 2.350 126,751 +0.02(+1.08%)
Aug 29, 2018 2.250 2.350 2.250 2.325 560,781 +0.08(+3.33%)
Aug 28, 2018 2.250 2.350 2.200 2.250 166,794 +0.00(+0.00%)
Aug 27, 2018 2.250 2.350 2.200 2.250 180,578 -0.05(-2.17%)
Aug 24, 2018 2.250 2.400 2.250 2.300 284,600 +0.05(+2.22%)
Aug 23, 2018 2.350 2.450 2.250 2.250 188,066 -0.17(-7.22%)
Aug 22, 2018 2.400 2.450 2.400 2.425 88,583 +0.02(+1.04%)
Aug 21, 2018 2.400 2.450 2.350 2.400 86,701 +0.00(+0.00%)
Aug 20, 2018 2.350 2.400 2.300 2.400 121,085 +0.05(+2.13%)
Aug 17, 2018 2.300 2.400 2.300 2.350 65,400 +0.00(+0.00%)
Aug 16, 2018 2.350 2.450 2.201 2.350 157,244 +0.00(+0.00%)
Aug 15, 2018 2.450 2.450 2.250 2.350 532,468 -0.05(-2.08%)
Aug 14, 2018 2.400 2.450 2.350 2.400 358,084 +0.00(+0.00%)
Aug 13, 2018 2.350 2.450 2.350 2.400 465,627 +0.00(+0.00%)
Aug 10, 2018 2.250 2.500 2.225 2.400 809,700 +0.20(+9.09%)
Aug 09, 2018 2.300 2.300 2.200 2.200 158,137 -0.10(-4.35%)
Aug 08, 2018 2.400 2.500 2.250 2.300 596,638 -0.15(-6.12%)
Aug 07, 2018 2.400 2.500 2.350 2.450 486,082 +0.05(+2.08%)
Aug 06, 2018 2.350 2.400 2.300 2.400 193,939 +0.05(+2.13%)
Aug 03, 2018 2.500 2.500 2.350 2.350 345,900 -0.15(-6.00%)
Aug 02, 2018 2.400 2.500 2.368 2.500 143,680 +0.05(+2.04%)
Aug 01, 2018 2.350 2.450 2.300 2.450 149,434 +0.10(+4.26%)
Jul 31, 2018 2.300 2.400 2.250 2.350 213,721 +0.00(+0.00%)
Jul 30, 2018 2.300 2.350 2.300 2.350 79,344 +0.00(+0.00%)
Jul 27, 2018 2.300 2.350 2.200 2.350 281,000 +0.10(+4.44%)
Jul 26, 2018 2.250 2.300 2.150 2.250 161,785 +0.00(+0.00%)
Jul 25, 2018 2.250 2.300 2.100 2.250 240,336 +0.00(+0.00%)
Jul 24, 2018 2.250 2.300 2.250 2.250 165,210 -0.05(-2.17%)
Jul 23, 2018 2.350 2.400 2.250 2.300 210,523 -0.05(-2.13%)
Jul 20, 2018 2.350 2.400 2.300 2.350 156,637 +0.00(+0.00%)
Jul 19, 2018 2.300 2.400 2.300 2.350 125,628 +0.00(+0.00%)
Jul 18, 2018 2.300 2.350 2.250 2.350 170,657 +0.10(+4.44%)
Jul 17, 2018 2.350 2.400 2.250 2.250 228,004 -0.15(-6.25%)
Jul 16, 2018 2.450 2.450 2.350 2.400 214,093 -0.02(-1.03%)
Jul 13, 2018 2.350 2.450 2.350 2.425 185,488 +0.07(+3.19%)
Jul 12, 2018 2.350 2.400 2.300 2.350 851,143 +0.05(+2.17%)
Jul 11, 2018 2.450 2.500 2.300 2.300 437,699 -0.15(-6.12%)
Jul 10, 2018 2.500 2.550 2.450 2.450 211,921 -0.05(-2.00%)
Jul 09, 2018 2.550 2.550 2.450 2.500 206,748 +0.00(+0.00%)
Jul 06, 2018 2.550 2.600 2.450 2.500 149,586 -0.05(-1.96%)
Jul 05, 2018 2.600 2.650 2.550 2.550 229,797 +0.00(+0.00%)
Jul 03, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 02, 2018 2.450 2.550 2.400 2.550 129,499 +0.10(+4.08%)
Jun 29, 2018 2.600 2.600 2.450 2.450 213,856 -0.15(-5.77%)
Jun 28, 2018 2.500 2.600 2.300 2.600 675,253 +0.10(+4.00%)
Jun 27, 2018 2.650 2.750 2.450 2.500 400,707 -0.15(-5.66%)
Jun 26, 2018 2.950 2.950 2.650 2.650 1,998,192 -0.30(-10.17%)
Jun 25, 2018 3.000 3.000 2.850 2.950 238,917 -0.05(-1.67%)
Jun 22, 2018 2.900 3.050 2.850 3.000 1,491,242 +0.10(+3.45%)
Jun 21, 2018 2.900 2.950 2.825 2.900 249,819 -0.02(-0.85%)
Jun 20, 2018 2.850 2.950 2.850 2.925 274,527 +0.07(+2.63%)
Jun 19, 2018 2.850 2.900 2.800 2.850 162,355 -0.05(-1.72%)
Jun 18, 2018 2.900 2.950 2.750 2.900 422,317 +0.00(+0.00%)
Jun 15, 2018 3.000 3.000 2.900 789,451 -0.10(-3.33%)
Jun 14, 2018 2.950 3.000 2.900 3.000 372,591 +0.05(+1.69%)
Jun 13, 2018 2.950 3.050 2.850 2.950 446,229 +0.05(+1.72%)
Jun 12, 2018 2.950 3.050 2.850 2.900 727,408 +0.00(+0.00%)
Jun 11, 2018 2.950 2.950 2.812 2.900 307,993 +0.00(+0.00%)
Jun 08, 2018 3.000 3.000 2.850 2.900 359,984 -0.10(-3.33%)
Jun 07, 2018 2.850 3.200 2.800 3.000 909,368 +0.20(+7.14%)
Jun 06, 2018 2.800 2.900 2.750 2.800 200,664 -0.05(-1.75%)
Jun 05, 2018 2.800 2.850 2.750 2.850 201,007 +0.05(+1.79%)
Jun 04, 2018 2.800 2.850 2.700 2.800 150,028 -0.05(-1.75%)
Jun 01, 2018 2.800 2.950 2.750 2.850 302,424 +0.05(+1.79%)
May 31, 2018 2.800 2.850 2.800 2.800 165,116 +0.00(+0.00%)
May 30, 2018 2.850 2.850 2.800 2.800 122,738 +0.00(+0.00%)
May 29, 2018 2.750 2.850 2.700 2.800 136,165 -0.05(-1.75%)
May 25, 2018 2.850 2.850 2.850 0 +0.05(+1.79%)
May 24, 2018 2.850 2.850 2.800 2.800 194,794 -0.05(-1.75%)
May 23, 2018 2.850 2.850 2.800 2.850 136,508 +0.05(+1.79%)
May 22, 2018 2.600 2.850 2.550 2.800 456,819 +0.05(+1.82%)
May 21, 2018 2.800 2.800 2.650 2.750 336,564 -0.05(-1.79%)
May 18, 2018 2.700 3.000 2.650 2.800 413,517 +0.15(+5.66%)
May 17, 2018 2.600 2.700 2.600 2.650 209,876 +0.05(+1.92%)
May 16, 2018 2.650 2.650 2.550 2.600 244,102 +0.05(+1.96%)
May 15, 2018 2.400 2.600 2.350 2.550 435,935 +0.12(+5.15%)
May 14, 2018 2.500 2.500 2.350 2.425 287,877 -0.10(-3.96%)
May 11, 2018 2.350 2.550 2.308 2.525 445,192 +0.17(+7.45%)
May 10, 2018 2.550 2.575 2.050 2.350 897,551 -0.23(-8.74%)
May 09, 2018 2.950 2.950 2.450 2.575 681,779 -0.38(-12.71%)
May 08, 2018 2.950 3.000 2.850 2.950 503,943 +0.05(+1.72%)
May 07, 2018 2.750 2.900 2.750 2.900 350,098 +0.15(+5.45%)
May 04, 2018 2.750 2.850 2.700 2.750 146,532 +0.00(+0.00%)
May 03, 2018 2.700 2.825 2.700 2.750 109,038 +0.00(+0.00%)
May 02, 2018 2.750 2.800 2.700 2.750 139,202 +0.00(+0.00%)
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.