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

Fluent Inc (NQ: FLNT )

3.376 +0.066 (+2.01%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 11, 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 (%)
Oct 31, 2022 1.240 1.290 1.240 1.280 34,438 +0.02(+1.59%)
Oct 28, 2022 1.230 1.265 1.230 1.260 43,278 +0.04(+3.28%)
Oct 27, 2022 1.330 1.350 1.180 1.220 47,852 -0.09(-6.87%)
Oct 26, 2022 1.247 1.340 1.242 1.310 53,465 +0.08(+6.50%)
Oct 25, 2022 1.200 1.240 1.200 1.230 57,038 +0.04(+3.36%)
Oct 24, 2022 1.200 1.210 1.180 1.190 51,677 -0.02(-1.65%)
Oct 21, 2022 1.190 1.230 1.180 1.210 40,185 +0.00(+0.00%)
Oct 20, 2022 1.220 1.250 1.200 1.210 33,654 -0.01(-0.82%)
Oct 19, 2022 1.300 1.300 1.200 1.220 72,344 -0.05(-3.94%)
Oct 18, 2022 1.280 1.320 1.270 1.270 37,480 -0.01(-0.78%)
Oct 17, 2022 1.290 1.310 1.280 1.280 34,424 +0.01(+0.79%)
Oct 14, 2022 1.310 1.320 1.240 1.270 68,843 -0.05(-3.79%)
Oct 13, 2022 1.310 1.350 1.300 1.320 32,930 -0.01(-0.75%)
Oct 12, 2022 1.370 1.370 1.313 1.330 53,292 -0.01(-0.75%)
Oct 11, 2022 1.370 1.390 1.330 1.340 42,708 +0.01(+0.75%)
Oct 10, 2022 1.372 1.385 1.310 1.330 38,512 -0.03(-2.21%)
Oct 07, 2022 1.400 1.450 1.320 1.360 47,470 -0.05(-3.55%)
Oct 06, 2022 1.480 1.509 1.300 1.410 89,762 -0.08(-5.37%)
Oct 05, 2022 1.500 1.510 1.470 1.490 32,560 -0.01(-0.67%)
Oct 04, 2022 1.410 1.501 1.410 1.500 76,726 +0.09(+6.76%)
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.