Indicators

Fluent Inc (NQ: FLNT )

3.570 +0.120 (+3.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.5012	0.5299	0.4928	0.4928	118,733	-0.01(-2.24%)
Mar 27, 2024	0.4900	0.5190	0.4852	0.5041	64,767	+0.02(+3.85%)
Mar 26, 2024	0.4991	0.5190	0.4801	0.4854	75,343	-0.03(-5.66%)
Mar 25, 2024	0.5063	0.5378	0.5000	0.5145	149,507	+0.00(+0.57%)
Mar 22, 2024	0.4706	0.5185	0.4650	0.5116	212,702	+0.03(+7.14%)
Mar 21, 2024	0.4711	0.4999	0.4620	0.4775	49,198	+0.02(+3.58%)
Mar 20, 2024	0.4710	0.5100	0.4610	0.4610	686,441	-0.01(-2.89%)
Mar 19, 2024	0.5000	0.5199	0.4662	0.4747	122,691	-0.02(-3.12%)
Mar 18, 2024	0.5190	0.5280	0.4900	0.4900	101,875	-0.01(-2.20%)
Mar 15, 2024	0.4840	0.5500	0.4840	0.5010	94,557	-0.01(-1.76%)
Mar 14, 2024	0.5225	0.5505	0.5001	0.5100	146,263	+0.02(+3.93%)
Mar 13, 2024	0.5000	0.5304	0.4900	0.4907	129,037	-0.01(-1.47%)
Mar 12, 2024	0.6000	0.6000	0.4978	0.4980	265,300	-0.06(-10.43%)
Mar 11, 2024	0.5800	0.6000	0.5550	0.5560	63,136	-0.02(-3.97%)
Mar 08, 2024	0.6187	0.6187	0.5610	0.5790	181,142	-0.02(-2.71%)
Mar 07, 2024	0.5500	0.6000	0.5500	0.5951	204,772	+0.07(+13.46%)
Mar 06, 2024	0.5900	0.5888	0.4900	0.5245	142,652	-0.01(-1.59%)
Mar 05, 2024	0.5278	0.5540	0.5200	0.5330	89,960	-0.02(-3.89%)
Mar 04, 2024	0.5800	0.6161	0.5515	0.5546	279,180	-0.02(-3.43%)

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.