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

Fluent Inc (NQ: FLNT )

3.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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, 2020 10.98 10.98 10.32 10.68 20,092 -0.36(-3.26%)
Jun 29, 2020 9.900 11.10 9.900 11.04 25,526 +1.20(+12.20%)
Jun 26, 2020 10.86 10.86 9.840 9.840 189,166 -1.08(-9.89%)
Jun 25, 2020 11.22 11.40 10.38 10.92 38,517 -0.24(-2.15%)
Jun 24, 2020 11.40 11.51 10.69 11.16 29,029 -0.24(-2.11%)
Jun 23, 2020 12.24 12.30 11.34 11.40 61,978 -0.84(-6.86%)
Jun 22, 2020 12.30 12.42 11.88 12.24 17,718 -0.24(-1.92%)
Jun 19, 2020 12.66 12.66 12.06 12.48 32,166 -0.06(-0.48%)
Jun 18, 2020 12.30 12.90 11.88 12.54 16,669 +0.24(+1.95%)
Jun 17, 2020 12.90 13.02 12.30 12.30 14,063 -0.60(-4.65%)
Jun 16, 2020 12.84 13.32 12.30 12.90 22,252 +0.48(+3.86%)
Jun 15, 2020 12.72 12.72 12.06 12.42 20,509 -0.78(-5.91%)
Jun 12, 2020 12.78 13.38 12.53 13.20 31,150 +1.26(+10.55%)
Jun 11, 2020 12.48 13.08 11.76 11.94 34,857 -1.14(-8.72%)
Jun 10, 2020 14.70 15.06 12.30 13.08 50,091 -1.86(-12.45%)
Jun 09, 2020 14.64 15.57 14.22 14.94 37,851 +0.06(+0.40%)
Jun 08, 2020 14.64 15.26 14.34 14.88 30,302 +0.36(+2.48%)
Jun 05, 2020 15.06 15.12 14.28 14.52 38,200 -0.12(-0.82%)
Jun 04, 2020 14.34 14.70 13.44 14.64 17,908 +0.00(+0.00%)
Jun 03, 2020 12.72 15.06 12.60 14.64 53,340 +2.04(+16.19%)
Jun 02, 2020 12.54 12.96 12.42 12.60 11,485 +0.18(+1.45%)
Jun 01, 2020 12.00 12.72 12.00 12.42 33,527 +0.45(+3.76%)
May 29, 2020 12.66 13.02 11.94 11.97 27,550 -0.87(-6.78%)
May 28, 2020 12.66 13.08 12.30 12.84 27,679 +0.42(+3.38%)
May 27, 2020 11.40 12.78 11.10 12.42 41,900 +1.20(+10.70%)
May 26, 2020 11.52 11.76 10.92 11.22 46,971 +0.06(+0.54%)
May 22, 2020 11.64 11.64 10.92 11.16 20,416 -0.42(-3.63%)
May 21, 2020 11.70 11.82 11.34 11.58 15,549 -0.12(-1.03%)
May 20, 2020 11.46 11.70 11.04 11.70 37,476 +0.42(+3.72%)
May 19, 2020 10.62 11.64 10.56 11.28 35,749 +0.48(+4.44%)
May 18, 2020 10.26 11.40 10.26 10.80 72,809 +0.84(+8.43%)
May 15, 2020 9.900 10.20 9.600 9.960 37,133 +0.12(+1.22%)
May 14, 2020 10.26 10.56 9.240 9.840 59,822 -0.66(-6.29%)
May 13, 2020 11.94 11.94 10.44 10.50 73,785 -1.44(-12.06%)
May 12, 2020 14.40 14.94 11.52 11.94 111,100 -1.68(-12.33%)
May 11, 2020 13.26 14.40 12.90 13.62 49,860 +0.36(+2.71%)
May 08, 2020 11.46 13.80 10.98 13.26 98,033 +1.98(+17.55%)
May 07, 2020 11.46 11.46 10.98 11.28 14,473 +0.24(+2.17%)
May 06, 2020 11.88 12.12 11.04 11.04 20,793 -0.78(-6.60%)
May 05, 2020 11.88 12.36 11.53 11.82 30,545 +0.30(+2.60%)
May 04, 2020 11.10 12.00 10.74 11.52 24,337 +0.18(+1.59%)
May 01, 2020 11.88 11.97 11.04 11.34 23,783 -0.72(-5.97%)
Apr 30, 2020 12.60 12.83 11.94 12.06 33,535 -0.60(-4.74%)
Apr 29, 2020 12.18 13.80 11.94 12.66 77,523 +0.84(+7.11%)
Apr 28, 2020 11.64 12.12 11.10 11.82 38,822 +0.60(+5.35%)
Apr 27, 2020 10.62 12.12 10.44 11.22 58,698 +0.90(+8.72%)
Apr 24, 2020 9.780 10.38 9.660 10.32 20,600 +0.48(+4.88%)
Apr 23, 2020 9.300 10.50 9.000 9.840 39,298 +0.48(+5.13%)
Apr 22, 2020 8.460 9.600 8.400 9.360 35,078 +1.02(+12.23%)
Apr 21, 2020 8.760 8.820 8.160 8.340 19,202 -0.42(-4.79%)
Apr 20, 2020 9.420 9.600 8.640 8.760 22,043 -0.90(-9.32%)
Apr 17, 2020 9.000 9.840 8.880 9.660 33,883 +0.66(+7.33%)
Apr 16, 2020 8.940 9.060 8.708 9.000 21,539 +0.18(+2.04%)
Apr 15, 2020 9.180 9.180 8.641 8.820 36,044 -0.66(-6.96%)
Apr 14, 2020 10.02 10.02 9.120 9.480 36,831 -0.18(-1.86%)
Apr 13, 2020 10.68 10.80 9.360 9.660 43,478 -0.72(-6.94%)
Apr 09, 2020 9.660 10.44 9.240 10.38 43,633 +1.32(+14.57%)
Apr 08, 2020 9.000 9.293 8.460 9.060 58,556 +0.18(+2.03%)
Apr 07, 2020 7.740 9.000 7.560 8.880 81,550 +1.62(+22.31%)
Apr 06, 2020 7.380 8.340 7.020 7.260 42,336 +0.24(+3.42%)
Apr 03, 2020 7.020 7.440 6.720 7.020 45,416 +0.18(+2.63%)
Apr 02, 2020 6.840 7.140 6.600 6.840 29,551 +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.