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

Fluent Inc (NQ: FLNT )

4.010 -0.080 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2021 3.800 3.830 3.695 3.720 485,600 -0.14(-3.63%)
Apr 29, 2021 3.900 3.930 3.800 3.860 458,851 +0.02(+0.52%)
Apr 28, 2021 3.930 4.010 3.740 3.840 801,998 -0.15(-3.76%)
Apr 27, 2021 3.900 4.080 3.860 3.990 906,170 +0.15(+3.91%)
Apr 26, 2021 3.660 3.960 3.660 3.840 626,734 +0.20(+5.49%)
Apr 23, 2021 3.630 3.700 3.580 3.640 306,200 +0.06(+1.68%)
Apr 22, 2021 3.590 3.690 3.530 3.580 574,060 +0.00(+0.00%)
Apr 21, 2021 3.490 3.610 3.360 3.580 421,567 +0.13(+3.77%)
Apr 20, 2021 3.660 3.690 3.410 3.450 741,068 -0.21(-5.74%)
Apr 19, 2021 3.700 3.720 3.510 3.660 644,853 -0.09(-2.40%)
Apr 16, 2021 3.700 3.810 3.600 3.750 663,200 -0.01(-0.27%)
Apr 15, 2021 4.030 4.090 3.730 3.760 828,295 -0.24(-6.00%)
Apr 14, 2021 4.010 4.130 3.990 4.000 699,378 +0.03(+0.76%)
Apr 13, 2021 3.980 4.050 3.920 3.970 547,186 +0.01(+0.25%)
Apr 12, 2021 4.110 4.120 3.850 3.960 894,028 -0.14(-3.41%)
Apr 09, 2021 4.040 4.160 3.982 4.100 408,700 +0.04(+0.99%)
Apr 08, 2021 4.230 4.230 3.990 4.060 796,037 -0.16(-3.79%)
Apr 07, 2021 4.180 4.270 4.100 4.220 680,006 +0.02(+0.48%)
Apr 06, 2021 4.150 4.330 4.090 4.200 849,111 +0.07(+1.69%)
Apr 05, 2021 4.450 4.490 4.080 4.130 961,381 -0.33(-7.40%)
Apr 01, 2021 4.170 4.560 4.150 4.460 1,365,800 +0.36(+8.78%)
Mar 31, 2021 4.190 4.230 3.990 4.100 1,104,376 -0.03(-0.73%)
Mar 30, 2021 4.020 4.240 3.880 4.130 747,239 +0.13(+3.25%)
Mar 29, 2021 4.180 4.180 3.890 4.000 1,186,125 -0.19(-4.53%)
Mar 26, 2021 4.230 4.290 4.010 4.190 751,600 +0.03(+0.72%)
Mar 25, 2021 3.960 4.220 3.810 4.160 1,136,471 +0.09(+2.21%)
Mar 24, 2021 4.370 4.540 4.050 4.070 1,238,788 -0.27(-6.22%)
Mar 23, 2021 4.580 4.610 4.320 4.340 1,124,053 -0.31(-6.67%)
Mar 22, 2021 4.700 4.780 4.510 4.650 1,687,170 -0.04(-0.85%)
Mar 19, 2021 4.850 4.985 4.680 4.690 2,173,200 -0.21(-4.29%)
Mar 18, 2021 5.440 5.550 4.810 4.900 3,559,700 -0.87(-15.08%)
Mar 17, 2021 5.430 5.780 5.020 5.770 4,133,793 -0.53(-8.41%)
Mar 16, 2021 6.850 6.930 6.020 6.300 1,591,469 -0.43(-6.39%)
Mar 15, 2021 6.750 6.840 6.490 6.730 736,192 +0.13(+1.97%)
Mar 12, 2021 6.470 6.690 6.370 6.600 575,100 -0.04(-0.60%)
Mar 11, 2021 6.450 6.690 6.230 6.640 1,097,262 +0.34(+5.40%)
Mar 10, 2021 6.500 6.650 6.090 6.300 1,192,230 +0.04(+0.64%)
Mar 09, 2021 6.150 6.430 5.890 6.260 1,550,613 +0.23(+3.81%)
Mar 08, 2021 6.200 6.350 5.770 6.030 1,347,143 -0.09(-1.47%)
Mar 05, 2021 6.210 6.250 5.300 6.120 1,803,700 +0.10(+1.66%)
Mar 04, 2021 6.670 7.000 5.740 6.020 2,530,357 -0.88(-12.75%)
Mar 03, 2021 7.170 8.330 6.810 6.900 5,805,910 +0.04(+0.58%)
Mar 02, 2021 6.500 7.150 6.420 6.860 1,735,148 +0.40(+6.19%)
Mar 01, 2021 6.510 6.680 6.200 6.460 1,597,542 +0.13(+2.05%)
Feb 26, 2021 6.450 6.590 6.000 6.330 1,486,300 +0.11(+1.77%)
Feb 25, 2021 7.090 7.210 6.180 6.220 2,370,220 -1.08(-14.79%)
Feb 24, 2021 7.110 7.490 6.880 7.300 1,732,345 +0.42(+6.10%)
Feb 23, 2021 6.980 7.170 5.960 6.880 3,197,921 -0.84(-10.88%)
Feb 22, 2021 7.620 8.500 7.450 7.720 3,305,839 +0.15(+1.98%)
Feb 19, 2021 7.970 8.070 7.150 7.570 3,129,700 -0.24(-3.07%)
Feb 18, 2021 6.680 8.240 6.260 7.810 7,194,454 +1.00(+14.68%)
Feb 17, 2021 7.170 7.170 6.680 6.810 1,165,808 -0.35(-4.89%)
Feb 16, 2021 7.200 7.300 6.800 7.160 1,512,828 +0.19(+2.73%)
Feb 12, 2021 6.900 7.430 6.830 6.970 1,692,500 +0.15(+2.20%)
Feb 11, 2021 6.980 7.090 6.700 6.820 887,734 -0.12(-1.73%)
Feb 10, 2021 7.360 7.390 6.530 6.940 1,502,853 -0.32(-4.41%)
Feb 09, 2021 7.100 7.290 6.730 7.260 1,725,924 +0.07(+0.97%)
Feb 08, 2021 7.150 7.900 6.960 7.190 4,167,031 +0.26(+3.75%)
Feb 05, 2021 6.090 7.150 6.060 6.930 5,789,700 +1.01(+17.06%)
Feb 04, 2021 5.950 6.090 5.830 5.920 921,157 +0.09(+1.54%)
Feb 03, 2021 5.960 6.060 5.750 5.830 1,049,442 -0.16(-2.67%)
Feb 02, 2021 5.770 6.240 5.700 5.990 1,801,271 +0.26(+4.54%)
Feb 01, 2021 5.500 5.780 5.200 5.730 1,191,723 +0.31(+5.72%)
Jan 29, 2021 5.520 5.700 5.130 5.420 1,022,500 +0.01(+0.18%)
Jan 28, 2021 5.780 5.910 5.360 5.410 945,648 -0.29(-5.09%)
Jan 27, 2021 5.490 6.180 5.370 5.700 2,134,143 -0.07(-1.21%)
Jan 26, 2021 5.660 6.160 5.110 5.770 3,662,783 +0.48(+9.07%)
Jan 25, 2021 4.770 5.350 4.580 5.290 2,103,047 +0.74(+16.26%)
Jan 22, 2021 4.410 4.590 4.150 4.550 507,800 +0.12(+2.71%)
Jan 21, 2021 4.500 4.550 4.330 4.430 286,267 -0.03(-0.67%)
Jan 20, 2021 4.550 4.700 4.300 4.460 716,995 -0.09(-1.98%)
Jan 19, 2021 4.750 4.770 4.320 4.550 1,094,062 -0.04(-0.87%)
Jan 15, 2021 4.990 4.990 4.520 4.590 1,408,400 -0.67(-12.74%)
Jan 14, 2021 5.180 5.520 5.150 5.260 573,263 +0.14(+2.73%)
Jan 13, 2021 5.760 5.790 4.800 5.120 1,491,566 -0.23(-4.30%)
Jan 12, 2021 5.020 5.440 5.020 5.350 406,355 +0.36(+7.21%)
Jan 11, 2021 5.180 5.330 4.940 4.990 369,485 -0.25(-4.86%)
Jan 08, 2021 5.300 5.540 4.310 5.245 1,959,200 -0.01(-0.29%)
Jan 07, 2021 5.420 5.420 5.090 5.260 510,259 -0.10(-1.87%)
Jan 06, 2021 5.090 5.650 5.010 5.360 689,771 +0.27(+5.30%)
Jan 05, 2021 5.140 5.280 5.020 5.090 483,807 -0.16(-3.05%)
Jan 04, 2021 5.470 5.500 4.830 5.250 903,017 -0.06(-1.13%)
Dec 31, 2020 5.310 5.310 5.310 1,593,610 -0.36(-6.35%)
Dec 30, 2020 5.270 6.130 5.260 5.670 1,593,610 +0.55(+10.74%)
Dec 29, 2020 5.970 6.070 4.930 5.120 1,405,163 -0.76(-12.93%)
Dec 28, 2020 5.750 6.480 5.520 5.880 1,919,510 +0.47(+8.69%)
Dec 24, 2020 5.050 5.830 5.050 5.410 1,065,300 +0.39(+7.77%)
Dec 23, 2020 4.380 5.100 4.340 5.020 1,598,096 +0.77(+18.12%)
Dec 22, 2020 4.000 4.350 4.000 4.250 748,903 +0.29(+7.32%)
Dec 21, 2020 3.920 4.000 3.800 3.960 374,199 +0.02(+0.51%)
Dec 18, 2020 3.520 4.000 3.520 3.940 662,800 +0.42(+11.93%)
Dec 17, 2020 3.600 3.660 3.500 3.520 195,092 -0.08(-2.22%)
Dec 16, 2020 3.500 3.670 3.440 3.600 163,169 +0.07(+1.98%)
Dec 15, 2020 3.560 3.670 3.500 3.530 273,366 -0.02(-0.56%)
Dec 14, 2020 3.930 3.940 3.520 3.550 276,145 -0.34(-8.74%)
Dec 11, 2020 3.840 3.950 3.810 3.890 111,700 +0.05(+1.30%)
Dec 10, 2020 3.790 4.090 3.430 3.840 406,068 -0.07(-1.79%)
Dec 09, 2020 4.200 4.200 3.780 3.910 367,764 -0.26(-6.24%)
Dec 08, 2020 3.960 4.250 3.910 4.170 411,734 +0.16(+3.99%)
Dec 07, 2020 4.060 4.140 3.910 4.010 238,970 -0.07(-1.72%)
Dec 04, 2020 3.940 4.170 3.885 4.080 359,100 +0.21(+5.43%)
Dec 03, 2020 3.810 4.170 3.730 3.870 797,993 +0.02(+0.52%)
Dec 02, 2020 3.610 3.880 3.490 3.850 338,625 +0.22(+6.06%)
Dec 01, 2020 3.500 3.740 3.475 3.630 275,774 +0.19(+5.52%)
Nov 30, 2020 3.450 3.650 3.290 3.440 326,019 +0.04(+1.18%)
Nov 27, 2020 3.220 3.440 3.200 3.400 225,500 +0.20(+6.25%)
Nov 25, 2020 3.210 3.278 3.130 3.200 185,300 -0.07(-2.14%)
Nov 24, 2020 3.080 3.410 3.050 3.270 495,849 +0.24(+7.92%)
Nov 23, 2020 3.020 3.089 2.980 3.030 167,221 +0.05(+1.68%)
Nov 20, 2020 3.050 3.090 2.945 2.980 163,700 -0.10(-3.25%)
Nov 19, 2020 2.980 3.100 2.950 3.080 97,694 +0.13(+4.41%)
Nov 18, 2020 3.150 3.195 2.920 2.950 192,348 -0.15(-4.84%)
Nov 17, 2020 3.070 3.210 3.010 3.100 259,025 +0.05(+1.64%)
Nov 16, 2020 3.000 3.170 2.950 3.050 478,650 +0.18(+6.27%)
Nov 13, 2020 2.830 2.890 2.830 2.870 106,100 +0.03(+1.06%)
Nov 12, 2020 2.850 2.880 2.780 2.840 144,044 +0.00(+0.00%)
Nov 11, 2020 2.760 2.870 2.720 2.840 152,368 +0.04(+1.43%)
Nov 10, 2020 2.630 2.840 2.630 2.800 192,581 +0.18(+6.87%)
Nov 09, 2020 2.810 2.900 2.600 2.620 257,568 -0.05(-1.87%)
Nov 06, 2020 2.800 2.850 2.660 2.670 126,500 -0.10(-3.61%)
Nov 05, 2020 2.760 2.880 2.710 2.770 183,864 +0.03(+1.09%)
Nov 04, 2020 2.680 2.750 2.630 2.740 175,801 +0.05(+1.86%)
Nov 03, 2020 2.880 2.885 2.660 2.690 271,794 -0.05(-1.82%)
Nov 02, 2020 2.700 2.894 2.585 2.740 541,226 +0.19(+7.45%)
Oct 30, 2020 2.640 2.946 2.520 2.550 448,600 +0.02(+0.79%)
Oct 29, 2020 2.270 2.540 2.270 2.530 211,767 +0.23(+10.00%)
Oct 28, 2020 2.440 2.445 2.280 2.300 172,564 -0.20(-8.00%)
Oct 27, 2020 2.510 2.540 2.460 2.500 92,532 -0.01(-0.40%)
Oct 26, 2020 2.560 2.575 2.460 2.510 86,020 -0.10(-3.83%)
Oct 23, 2020 2.690 2.705 2.550 2.610 69,100 -0.06(-2.25%)
Oct 22, 2020 2.610 2.690 2.520 2.670 86,938 +0.07(+2.69%)
Oct 21, 2020 2.540 2.640 2.530 2.600 60,034 +0.07(+2.77%)
Oct 20, 2020 2.440 2.560 2.440 2.530 58,031 +0.09(+3.69%)
Oct 19, 2020 2.500 2.580 2.420 2.440 74,674 -0.08(-3.17%)
Oct 16, 2020 2.520 2.560 2.450 2.520 80,800 -0.02(-0.79%)
Oct 15, 2020 2.570 2.600 2.460 2.540 129,291 -0.06(-2.31%)
Oct 14, 2020 2.680 2.760 2.560 2.600 48,372 -0.05(-1.89%)
Oct 13, 2020 2.740 2.780 2.619 2.650 134,086 -0.13(-4.68%)
Oct 12, 2020 2.660 2.810 2.619 2.780 148,578 +0.16(+6.11%)
Oct 09, 2020 2.630 2.640 2.590 2.620 130,700 +0.03(+1.16%)
Oct 08, 2020 2.670 2.680 2.560 2.590 90,279 -0.03(-1.15%)
Oct 07, 2020 2.630 2.680 2.590 2.620 104,597 +0.01(+0.38%)
Oct 06, 2020 2.690 2.725 2.550 2.610 182,455 -0.05(-1.88%)
Oct 05, 2020 2.540 2.680 2.470 2.660 260,433 +0.15(+5.98%)
Oct 02, 2020 2.500 2.689 2.445 2.510 131,900 -0.05(-1.95%)
Oct 01, 2020 2.520 2.630 2.410 2.560 193,107 +0.08(+3.23%)
Sep 30, 2020 2.550 2.597 2.408 2.480 124,100 -0.06(-2.36%)
Sep 29, 2020 2.550 2.560 2.450 2.540 83,704 -0.02(-0.78%)
Sep 28, 2020 2.550 2.700 2.550 2.560 145,958 -0.03(-1.16%)
Sep 25, 2020 2.460 2.600 2.460 2.590 154,400 +0.10(+4.02%)
Sep 24, 2020 2.650 2.732 2.442 2.490 233,927 -0.11(-4.23%)
Sep 23, 2020 2.870 2.880 2.580 2.600 228,978 -0.27(-9.41%)
Sep 22, 2020 2.850 2.890 2.760 2.870 152,761 +0.03(+1.06%)
Sep 21, 2020 3.000 3.040 2.800 2.840 378,468 -0.20(-6.58%)
Sep 18, 2020 3.170 3.190 3.005 3.040 422,600 -0.06(-1.94%)
Sep 17, 2020 3.250 3.280 3.050 3.100 342,194 -0.19(-5.78%)
Sep 16, 2020 3.210 3.445 3.200 3.290 331,872 +0.08(+2.49%)
Sep 15, 2020 3.250 3.350 3.180 3.210 157,482 -0.04(-1.23%)
Sep 14, 2020 3.210 3.370 3.100 3.250 176,527 +0.06(+1.88%)
Sep 11, 2020 3.300 3.370 3.090 3.190 174,800 -0.10(-3.04%)
Sep 10, 2020 3.190 3.430 3.100 3.290 321,390 +0.12(+3.79%)
Sep 09, 2020 3.280 3.420 3.150 3.170 279,174 -0.06(-1.71%)
Sep 08, 2020 3.010 3.450 2.880 3.225 522,711 +0.21(+6.79%)
Sep 04, 2020 3.140 3.300 2.910 3.020 465,800 -0.16(-5.03%)
Sep 03, 2020 3.160 3.280 3.020 3.180 303,355 -0.05(-1.55%)
Sep 02, 2020 3.620 3.620 3.100 3.230 737,212 -0.30(-8.50%)
Sep 01, 2020 3.110 3.880 3.080 3.530 1,530,733 +0.43(+13.87%)
Aug 31, 2020 3.130 3.140 3.010 3.100 497,495 +0.02(+0.65%)
Aug 28, 2020 3.000 3.180 2.992 3.080 610,400 +0.10(+3.36%)
Aug 27, 2020 3.000 3.440 2.870 2.980 1,626,847 -0.04(-1.32%)
Aug 26, 2020 2.520 3.370 2.390 3.020 5,002,210 +0.73(+31.88%)
Aug 25, 2020 2.350 2.350 2.190 2.290 146,631 -0.03(-1.29%)
Aug 24, 2020 2.500 2.500 2.280 2.320 189,571 -0.21(-8.30%)
Aug 21, 2020 2.590 2.633 2.500 2.530 99,200 -0.05(-1.94%)
Aug 20, 2020 2.540 2.620 2.540 2.580 58,502 +0.01(+0.39%)
Aug 19, 2020 2.550 2.660 2.540 2.570 81,488 +0.02(+0.78%)
Aug 18, 2020 2.540 2.598 2.449 2.550 144,545 +0.03(+1.19%)
Aug 17, 2020 2.630 2.640 2.470 2.520 142,127 -0.03(-1.18%)
Aug 14, 2020 2.400 2.670 2.330 2.550 276,900 +0.15(+6.25%)
Aug 13, 2020 2.250 2.450 2.210 2.400 430,309 +0.17(+7.62%)
Aug 12, 2020 2.160 2.260 2.150 2.230 185,933 +0.10(+4.69%)
Aug 11, 2020 2.100 2.130 1.970 2.130 339,002 -0.06(-2.74%)
Aug 10, 2020 2.180 2.220 2.080 2.190 245,522 +0.15(+7.35%)
Aug 07, 2020 1.920 2.040 1.870 2.040 174,000 +0.15(+7.94%)
Aug 06, 2020 1.950 1.950 1.860 1.890 97,607 -0.03(-1.56%)
Aug 05, 2020 1.910 1.920 1.860 1.920 71,943 +0.05(+2.67%)
Aug 04, 2020 1.780 1.878 1.779 1.870 81,298 +0.07(+3.89%)
Aug 03, 2020 1.830 1.910 1.770 1.800 104,930 -0.02(-1.10%)
Jul 31, 2020 1.840 1.870 1.760 1.820 107,600 -0.03(-1.62%)
Jul 30, 2020 1.820 1.920 1.810 1.850 168,261 +0.00(+0.00%)
Jul 29, 2020 1.860 1.880 1.820 1.850 77,702 -0.01(-0.54%)
Jul 28, 2020 1.800 1.890 1.800 1.860 102,259 +0.06(+3.33%)
Jul 27, 2020 1.900 1.900 1.790 1.800 78,785 -0.10(-5.26%)
Jul 24, 2020 1.910 1.930 1.870 1.900 123,200 -0.01(-0.52%)
Jul 23, 2020 1.960 1.990 1.910 1.910 36,407 -0.05(-2.55%)
Jul 22, 2020 2.060 2.060 1.950 1.960 137,289 -0.12(-5.77%)
Jul 21, 2020 2.050 2.130 1.980 2.080 91,792 +0.05(+2.46%)
Jul 20, 2020 2.020 2.040 1.970 2.030 83,612 -0.01(-0.49%)
Jul 17, 2020 2.030 2.070 1.980 2.040 60,500 +0.01(+0.49%)
Jul 16, 2020 1.890 2.090 1.880 2.030 155,465 +0.13(+6.84%)
Jul 15, 2020 1.840 1.980 1.820 1.900 189,295 +0.13(+7.34%)
Jul 14, 2020 1.850 1.850 1.720 1.770 149,199 -0.06(-3.54%)
Jul 13, 2020 1.900 1.920 1.820 1.835 70,662 -0.04(-2.39%)
Jul 10, 2020 1.720 1.880 1.700 1.880 117,100 +0.14(+8.05%)
Jul 09, 2020 1.840 1.840 1.735 1.740 253,658 -0.09(-4.92%)
Jul 08, 2020 1.830 1.880 1.815 1.830 85,430 -0.01(-0.54%)
Jul 07, 2020 1.870 1.880 1.810 1.840 82,273 -0.05(-2.65%)
Jul 06, 2020 1.950 1.962 1.860 1.890 152,854 +0.01(+0.53%)
Jul 02, 2020 1.860 1.890 1.840 1.880 250,100 +0.05(+2.73%)
Jul 01, 2020 1.780 1.900 1.780 1.830 80,341 +0.05(+2.81%)
Jun 30, 2020 1.830 1.830 1.720 1.780 120,557 -0.06(-3.26%)
Jun 29, 2020 1.650 1.850 1.650 1.840 153,161 +0.20(+12.20%)
Jun 26, 2020 1.810 1.810 1.640 1.640 1,135,000 -0.18(-9.89%)
Jun 25, 2020 1.870 1.900 1.730 1.820 231,104 -0.04(-2.15%)
Jun 24, 2020 1.900 1.918 1.782 1.860 174,174 -0.04(-2.11%)
Jun 23, 2020 2.040 2.050 1.890 1.900 371,869 -0.14(-6.86%)
Jun 22, 2020 2.050 2.070 1.980 2.040 106,312 -0.04(-1.92%)
Jun 19, 2020 2.110 2.110 2.010 2.080 193,000 -0.01(-0.48%)
Jun 18, 2020 2.050 2.150 1.980 2.090 100,014 +0.04(+1.95%)
Jun 17, 2020 2.150 2.170 2.050 2.050 84,381 -0.10(-4.65%)
Jun 16, 2020 2.140 2.220 2.050 2.150 133,514 +0.08(+3.86%)
Jun 15, 2020 2.120 2.120 2.010 2.070 123,056 -0.13(-5.91%)
Jun 12, 2020 2.130 2.230 2.089 2.200 186,900 +0.21(+10.55%)
Jun 11, 2020 2.080 2.180 1.960 1.990 209,143 -0.19(-8.72%)
Jun 10, 2020 2.450 2.510 2.050 2.180 300,550 -0.31(-12.45%)
Jun 09, 2020 2.440 2.595 2.370 2.490 227,111 +0.01(+0.40%)
Jun 08, 2020 2.440 2.543 2.390 2.480 181,814 +0.06(+2.48%)
Jun 05, 2020 2.510 2.520 2.380 2.420 229,200 -0.02(-0.82%)
Jun 04, 2020 2.390 2.450 2.240 2.440 107,451 +0.00(+0.00%)
Jun 03, 2020 2.120 2.510 2.100 2.440 320,045 +0.34(+16.19%)
Jun 02, 2020 2.090 2.160 2.070 2.100 68,910 +0.03(+1.45%)
Jun 01, 2020 2.000 2.120 2.000 2.070 201,162 +0.07(+3.76%)
May 29, 2020 2.110 2.170 1.990 1.995 165,300 -0.15(-6.78%)
May 28, 2020 2.110 2.180 2.050 2.140 166,078 +0.07(+3.38%)
May 27, 2020 1.900 2.130 1.850 2.070 251,404 +0.20(+10.70%)
May 26, 2020 1.920 1.960 1.820 1.870 281,827 +0.01(+0.54%)
May 22, 2020 1.940 1.940 1.820 1.860 122,500 -0.07(-3.63%)
May 21, 2020 1.950 1.970 1.890 1.930 93,296 -0.02(-1.03%)
May 20, 2020 1.910 1.950 1.840 1.950 224,861 +0.07(+3.72%)
May 19, 2020 1.770 1.940 1.760 1.880 214,498 +0.08(+4.44%)
May 18, 2020 1.710 1.900 1.710 1.800 436,856 +0.14(+8.43%)
May 15, 2020 1.650 1.700 1.600 1.660 222,800 +0.02(+1.22%)
May 14, 2020 1.710 1.760 1.540 1.640 358,932 -0.11(-6.29%)
May 13, 2020 1.990 1.990 1.740 1.750 442,713 -0.24(-12.06%)
May 12, 2020 2.400 2.490 1.920 1.990 666,603 -0.28(-12.33%)
May 11, 2020 2.210 2.400 2.150 2.270 299,161 +0.06(+2.71%)
May 08, 2020 1.910 2.300 1.830 2.210 588,200 +0.33(+17.55%)
May 07, 2020 1.910 1.910 1.830 1.880 86,841 +0.04(+2.17%)
May 06, 2020 1.980 2.020 1.840 1.840 124,761 -0.13(-6.60%)
May 05, 2020 1.980 2.060 1.922 1.970 183,270 +0.05(+2.60%)
May 04, 2020 1.850 2.000 1.790 1.920 146,022 +0.03(+1.59%)
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.