Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	1.330	1.440	1.310	1.420	256,517	+0.08(+5.97%)
Feb 25, 2022	1.350	1.350	1.290	1.340	210,462	-0.01(-0.74%)
Feb 24, 2022	1.200	1.360	1.190	1.350	273,084	+0.10(+8.00%)
Feb 23, 2022	1.300	1.300	1.230	1.250	196,407	-0.04(-3.10%)
Feb 22, 2022	1.400	1.400	1.290	1.290	239,906	-0.10(-7.19%)
Feb 18, 2022				1.390	0	-0.01(-0.71%)
Feb 17, 2022	1.450	1.450	1.360	1.400	238,823	-0.07(-4.76%)
Feb 16, 2022	1.430	1.490	1.410	1.470	131,230	+0.04(+2.80%)
Feb 15, 2022	1.330	1.440	1.330	1.430	176,953	+0.13(+10.00%)
Feb 14, 2022	1.320	1.340	1.300	1.300	99,615	-0.02(-1.52%)
Feb 11, 2022	1.350	1.390	1.300	1.320	266,203	-0.04(-2.94%)
Feb 10, 2022	1.350	1.450	1.340	1.360	547,988	-0.08(-5.56%)
Feb 09, 2022	1.470	1.500	1.395	1.440	439,913	-0.02(-1.37%)
Feb 08, 2022	1.500	1.540	1.445	1.460	375,686	-0.03(-2.01%)
Feb 07, 2022	1.500	1.530	1.440	1.490	263,090	-0.01(-0.67%)
Feb 04, 2022	1.460	1.530	1.440	1.500	198,113	+0.04(+2.74%)
Feb 03, 2022	1.520			1.460	232,647	-0.09(-5.81%)
Feb 02, 2022	1.610	1.630	1.550	1.550	555,686	-0.06(-3.73%)

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.