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

Fluent Inc (NQ: FLNT )

4.090 +0.550 (+15.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2023 0.6125 0.6264 0.6001 0.6264 156,997 +0.01(+1.44%)
Jun 29, 2023 0.6100 0.6192 0.6000 0.6175 47,179 -0.00(-0.32%)
Jun 28, 2023 0.6100 0.6300 0.6100 0.6195 56,969 -0.01(-1.37%)
Jun 27, 2023 0.6053 0.6300 0.6050 0.6281 102,098 +0.01(+1.31%)
Jun 26, 2023 0.6010 0.6200 0.6010 0.6200 70,559 +0.02(+3.16%)
Jun 23, 2023 0.6210 0.6299 0.6010 0.6010 97,493 -0.03(-4.60%)
Jun 22, 2023 0.6420 0.6420 0.6240 0.6300 60,818 +0.00(+0.00%)
Jun 21, 2023 0.6800 0.6961 0.6300 0.6300 92,904 -0.04(-5.97%)
Jun 20, 2023 0.6600 0.7070 0.6600 0.6700 54,840 -0.01(-1.47%)
Jun 16, 2023 0.7015 0.7116 0.6760 0.6800 283,735 -0.01(-1.62%)
Jun 15, 2023 0.7000 0.7140 0.6721 0.6912 85,247 -0.05(-6.85%)
May 08, 2023 0.7200 0.7600 0.7175 0.7420 72,968 +0.02(+3.06%)
May 05, 2023 0.7020 0.7400 0.7020 0.7200 77,757 +0.01(+1.41%)
May 04, 2023 0.7200 0.7400 0.7100 0.7100 86,353 -0.01(-1.96%)
May 03, 2023 0.7400 0.7500 0.7210 0.7242 88,048 -0.02(-2.79%)
May 02, 2023 0.7500 0.7500 0.7349 0.7450 74,465 -0.01(-0.67%)
May 01, 2023 0.7300 0.7580 0.7200 0.7500 63,345 +0.01(+1.35%)
Apr 28, 2023 0.7401 0.7496 0.7200 0.7400 197,930 -0.02(-2.61%)
Apr 27, 2023 0.7400 0.7692 0.7252 0.7598 92,784 +0.02(+3.35%)
Apr 26, 2023 0.7364 0.7400 0.7275 0.7352 97,768 -0.00(-0.16%)
Apr 25, 2023 0.7600 0.7589 0.7250 0.7364 67,156 -0.03(-3.74%)
Apr 24, 2023 0.7400 0.7693 0.7220 0.7650 277,201 +0.02(+2.00%)
Apr 21, 2023 0.7600 0.7754 0.7440 0.7500 106,701 -0.01(-1.32%)
Apr 20, 2023 0.7372 0.7700 0.7372 0.7600 82,794 +0.00(+0.00%)
Apr 19, 2023 0.7700 0.7900 0.7451 0.7600 86,699 -0.01(-1.30%)
Apr 18, 2023 0.7800 0.8090 0.7380 0.7700 162,012 -0.04(-4.82%)
Apr 17, 2023 0.8100 0.8100 0.7652 0.8090 86,468 -0.00(-0.12%)
Apr 14, 2023 0.8331 0.8694 0.7801 0.8100 377,176 +0.01(+1.25%)
Apr 13, 2023 0.8299 0.8320 0.7730 0.8000 210,925 -0.01(-0.84%)
Apr 12, 2023 0.7550 0.8500 0.7550 0.8068 305,260 +0.06(+8.67%)
Apr 11, 2023 0.7200 0.7525 0.7100 0.7424 117,500 +0.02(+3.27%)
Apr 10, 2023 0.7470 0.7500 0.7010 0.7189 195,766 -0.03(-3.76%)
Apr 06, 2023 0.8000 0.8000 0.7450 0.7470 200,638 -0.05(-6.63%)
Apr 05, 2023 0.8699 0.8699 0.7700 0.8000 219,007 -0.05(-6.16%)
Apr 04, 2023 0.8500 0.8819 0.8400 0.8525 116,914 -0.00(-0.05%)
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.