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

Fluent, Inc. - Common Stock (NQ: FLNT )

2.890 -0.030 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.890 3.030 2.890 2.890 938 -0.03(-1.03%)
Feb 13, 2025 2.910 3.035 2.870 2.920 9,703 -0.01(-0.34%)
Feb 12, 2025 2.850 3.050 2.850 2.930 11,884 -0.04(-1.51%)
Feb 11, 2025 2.880 3.044 2.880 2.975 5,451 +0.06(+1.88%)
Feb 10, 2025 3.038 3.050 2.850 2.920 6,486 -0.12(-3.95%)
Feb 07, 2025 2.870 3.050 2.870 3.040 2,876 +0.08(+2.70%)
Feb 06, 2025 2.940 3.120 2.890 2.960 13,503 +0.06(+2.25%)
Feb 05, 2025 2.780 2.920 2.780 2.895 11,980 +0.08(+2.66%)
Feb 04, 2025 2.830 2.850 2.800 2.820 4,892 -0.05(-1.74%)
Feb 03, 2025 2.835 2.913 2.760 2.870 3,733 +0.04(+1.41%)
Jan 31, 2025 2.770 2.890 2.770 2.830 4,276 -0.02(-0.70%)
Jan 30, 2025 2.780 2.860 2.780 2.850 4,500 +0.04(+1.42%)
Jan 29, 2025 2.810 2.855 2.801 2.810 2,217 -0.05(-1.75%)
Jan 28, 2025 2.800 2.860 2.800 2.860 1,791 +0.02(+0.70%)
Jan 27, 2025 2.852 2.852 2.762 2.840 1,352 +0.01(+0.35%)
Jan 24, 2025 2.840 2.928 2.770 2.830 6,421 +0.01(+0.35%)
Jan 23, 2025 2.770 2.900 2.760 2.820 7,062 +0.05(+1.81%)
Jan 22, 2025 2.850 2.850 2.750 2.770 13,929 -0.03(-1.07%)
Jan 21, 2025 2.855 2.930 2.785 2.800 9,565 -0.09(-3.04%)
Jan 17, 2025 2.883 2.949 2.720 2.888 4,394 -0.01(-0.42%)
Jan 16, 2025 2.870 2.910 2.870 2.900 5,304 +0.05(+1.71%)
Jan 15, 2025 2.860 2.893 2.790 2.851 5,550 -0.01(-0.30%)
Jan 14, 2025 2.740 2.887 2.740 2.860 10,897 +0.18(+6.72%)
Jan 13, 2025 2.530 2.730 2.530 2.680 5,092 +0.05(+1.90%)
Jan 10, 2025 2.680 2.710 2.557 2.630 14,625 -0.09(-3.31%)
Jan 08, 2025 2.750 2.850 2.700 2.720 11,525 -0.09(-3.20%)
Jan 07, 2025 2.730 2.910 2.660 2.810 148,325 +0.16(+6.04%)
Jan 06, 2025 2.630 2.740 2.610 2.650 57,497 +0.02(+0.76%)
Jan 03, 2025 2.600 2.630 2.570 2.630 15,777 -0.00(-0.08%)
Jan 02, 2025 2.550 2.640 2.510 2.632 11,083 +0.11(+4.44%)
Dec 31, 2024 2.520 0 -0.08(-3.08%)
Dec 30, 2024 2.590 2.610 2.510 2.600 22,626 -0.06(-2.26%)
Dec 27, 2024 2.650 2.670 2.610 2.660 3,893 -0.01(-0.37%)
Dec 26, 2024 2.590 2.750 2.590 2.670 18,391 +0.02(+0.72%)
Dec 24, 2024 2.596 2.730 2.590 2.651 7,128 -0.03(-1.08%)
Dec 23, 2024 2.682 2.682 2.590 2.680 9,723 -0.04(-1.47%)
Dec 20, 2024 2.670 2.865 2.650 2.720 69,471 -0.19(-6.53%)
Dec 19, 2024 2.910 2.970 2.780 2.910 6,552 +0.06(+2.11%)
Dec 18, 2024 2.870 2.920 2.830 2.850 19,124 +0.07(+2.52%)
Dec 17, 2024 2.650 2.910 2.650 2.780 21,677 +0.10(+3.73%)
Dec 16, 2024 2.750 2.910 2.650 2.680 34,050 -0.14(-4.96%)
Dec 13, 2024 2.790 2.910 2.650 2.820 16,465 +0.03(+1.08%)
Dec 12, 2024 2.740 2.910 2.700 2.790 30,428 +0.05(+1.82%)
Dec 11, 2024 2.730 2.870 2.702 2.740 14,583 -0.02(-0.72%)
Dec 10, 2024 2.850 2.850 2.715 2.760 11,497 -0.09(-3.16%)
Dec 09, 2024 2.790 2.850 2.710 2.850 11,968 +0.09(+3.26%)
Dec 06, 2024 2.660 2.780 2.620 2.760 16,312 +0.15(+5.75%)
Dec 05, 2024 2.620 2.890 2.595 2.610 40,581 -0.13(-4.69%)
Dec 04, 2024 2.650 2.760 2.650 2.738 14,713 +0.07(+2.71%)
Dec 03, 2024 2.660 2.705 2.650 2.666 3,481 +0.00(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.