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 (%)
Mar 31, 2022 2.080 2.090 2.020 2.080 140,585 -0.01(-0.48%)
Mar 30, 2022 2.170 2.205 2.080 2.090 167,852 -0.10(-4.57%)
Mar 29, 2022 2.230 2.270 2.190 2.190 204,596 +0.04(+1.86%)
Mar 28, 2022 2.060 2.170 2.020 2.150 177,897 +0.09(+4.37%)
Mar 25, 2022 2.030 2.100 2.020 2.060 112,119 +0.03(+1.48%)
Mar 24, 2022 2.040 2.090 1.990 2.030 264,089 -0.04(-1.93%)
Mar 23, 2022 2.140 2.200 2.030 2.070 254,520 -0.13(-5.91%)
Mar 22, 2022 2.200 2.315 2.130 2.200 166,912 -0.01(-0.45%)
Mar 21, 2022 2.320 2.320 2.140 2.210 249,655 -0.08(-3.49%)
Mar 18, 2022 2.170 2.360 2.120 2.290 477,387 +0.11(+5.05%)
Mar 17, 2022 2.070 2.200 2.050 2.180 218,081 +0.10(+4.81%)
Mar 16, 2022 1.850 2.100 1.820 2.080 721,532 +0.27(+14.92%)
Mar 15, 2022 1.750 1.830 1.700 1.810 244,198 +0.06(+3.43%)
Mar 14, 2022 1.810 1.840 1.710 1.750 354,825 -0.03(-1.69%)
Mar 11, 2022 1.870 1.980 1.770 1.780 300,228 -0.07(-3.78%)
Mar 10, 2022 1.760 1.870 1.750 1.850 327,402 +0.05(+2.78%)
Mar 09, 2022 1.750 1.960 1.730 1.800 1,141,688 +0.32(+21.62%)
Mar 08, 2022 1.510 1.520 1.420 1.480 456,301 -0.03(-1.99%)
Mar 07, 2022 1.410 1.530 1.390 1.510 271,888 +0.09(+6.34%)
Mar 04, 2022 1.510 1.525 1.400 1.420 175,965 -0.12(-7.79%)
Mar 03, 2022 1.450 1.550 1.430 1.540 263,407 +0.08(+5.48%)
Mar 02, 2022 1.400 1.470 1.370 1.460 105,714 +0.07(+5.04%)
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.