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 (%)
Jun 30, 2022 1.110 1.190 1.080 1.190 453,093 +0.07(+6.25%)
Jun 29, 2022 1.060 1.140 1.050 1.120 337,368 +0.04(+3.70%)
Jun 28, 2022 1.130 1.150 1.080 1.080 234,370 -0.05(-4.42%)
Jun 27, 2022 1.150 1.160 1.080 1.130 380,311 +0.00(+0.00%)
Jun 24, 2022 1.220 1.240 1.120 1.130 4,937,886 -0.08(-6.61%)
Jun 23, 2022 1.160 1.220 1.160 1.210 341,894 +0.05(+4.31%)
Jun 22, 2022 1.130 1.180 1.130 1.160 295,174 +0.00(+0.00%)
Jun 21, 2022 1.210 1.220 1.150 1.160 382,490 +0.00(+0.00%)
Jun 17, 2022 1.190 1.230 1.160 1.160 295,909 -0.03(-2.52%)
Jun 16, 2022 1.240 1.250 1.120 1.190 359,771 -0.06(-4.80%)
Jun 15, 2022 1.280 1.300 1.235 1.250 243,754 -0.03(-2.34%)
Jun 14, 2022 1.220 1.310 1.200 1.280 181,338 +0.06(+4.92%)
Jun 13, 2022 1.310 1.326 1.195 1.220 409,110 -0.12(-8.96%)
Jun 10, 2022 1.460 1.485 1.335 1.340 115,569 -0.18(-11.84%)
Jun 09, 2022 1.510 1.610 1.460 1.520 251,527 +0.00(+0.00%)
Jun 08, 2022 1.400 1.540 1.400 1.520 160,762 +0.09(+6.29%)
Jun 07, 2022 1.240 1.460 1.230 1.430 415,270 +0.18(+14.40%)
Jun 06, 2022 1.280 1.280 1.220 1.250 304,272 +0.00(+0.00%)
Jun 03, 2022 1.210 1.270 1.210 1.250 456,029 +0.00(+0.00%)
Jun 02, 2022 1.210 1.270 1.200 1.250 383,455 +0.05(+4.17%)
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.