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

Fluent Inc (NQ: FLNT )

3.440 +0.130 (+3.93%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2022 1.270 1.290 1.240 1.290 102,887 +0.01(+0.78%)
Nov 29, 2022 1.300 1.350 1.250 1.280 38,259 -0.02(-1.54%)
Nov 28, 2022 1.380 1.389 1.260 1.300 77,345 -0.08(-5.80%)
Nov 25, 2022 1.380 1.390 1.310 1.380 37,096 -0.02(-1.43%)
Nov 23, 2022 1.390 1.440 1.360 1.400 51,634 +0.01(+0.72%)
Nov 22, 2022 1.350 1.390 1.340 1.390 36,596 +0.04(+2.96%)
Nov 21, 2022 1.330 1.350 1.290 1.350 48,858 +0.04(+3.05%)
Nov 18, 2022 1.310 1.329 1.280 1.310 24,023 +0.00(+0.00%)
Nov 17, 2022 1.320 1.340 1.280 1.310 51,273 -0.02(-1.50%)
Nov 16, 2022 1.360 1.370 1.290 1.330 46,977 -0.03(-2.21%)
Nov 15, 2022 1.330 1.380 1.315 1.360 138,070 +0.06(+4.62%)
Nov 14, 2022 1.200 1.340 1.180 1.300 179,990 +0.13(+11.11%)
Nov 11, 2022 1.160 1.230 1.160 1.170 75,855 -0.01(-0.85%)
Nov 10, 2022 1.250 1.250 1.140 1.180 176,320 +0.00(+0.00%)
Nov 09, 2022 1.230 1.230 1.140 1.180 115,949 -0.06(-4.84%)
Nov 08, 2022 1.320 1.350 1.220 1.240 86,586 -0.03(-2.36%)
Nov 07, 2022 1.220 1.300 1.220 1.270 72,677 +0.04(+3.25%)
Nov 04, 2022 1.240 1.251 1.210 1.230 40,537 +0.01(+0.82%)
Nov 03, 2022 1.200 1.240 1.190 1.220 45,708 -0.01(-0.81%)
Nov 02, 2022 1.300 1.300 1.210 1.230 71,196 -0.05(-3.91%)
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.