Indicators

Fluent Inc (NQ: FLNT )

3.570 +0.120 (+3.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.340	1.390	1.320	1.340	163,224	-0.01(-0.74%)
Apr 28, 2022	1.330	1.380	1.280	1.350	224,712	+0.03(+2.27%)
Apr 27, 2022	1.390	1.420	1.310	1.320	169,597	-0.05(-3.65%)
Apr 26, 2022	1.460	1.490	1.360	1.370	250,807	-0.09(-6.16%)
Apr 25, 2022	1.530	1.540	1.450	1.460	183,753	-0.09(-5.81%)
Apr 22, 2022	1.550	1.590	1.510	1.550	277,884	+0.00(+0.00%)
Apr 21, 2022	1.680	1.680	1.530	1.550	189,367	-0.11(-6.63%)
Apr 20, 2022	1.680	1.750	1.610	1.660	352,271	+0.00(+0.00%)
Apr 19, 2022	1.560	1.680	1.560	1.660	231,325	+0.11(+7.10%)
Apr 18, 2022	1.620	1.660	1.530	1.550	353,325	-0.09(-5.49%)
Apr 14, 2022	1.720	1.750	1.630	1.640	230,525	-0.08(-4.65%)
Apr 13, 2022	1.670	1.740	1.670	1.720	115,902	+0.06(+3.61%)
Apr 12, 2022	1.710	1.727	1.660	1.660	283,253	+0.00(+0.00%)
Apr 11, 2022	1.690	1.707	1.660	1.660	109,423	-0.06(-3.49%)
Apr 08, 2022	1.610	1.760	1.610	1.720	201,448	+0.09(+5.52%)
Apr 07, 2022	1.780	1.780	1.620	1.630	336,523	-0.15(-8.43%)
Apr 06, 2022	1.980	1.980	1.760	1.780	373,414	-0.17(-8.72%)
Apr 05, 2022	2.060	2.070	1.910	1.950	251,532	-0.08(-3.94%)
Apr 04, 2022	2.040	2.120	2.000	2.030	255,682	+0.02(+1.00%)

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.