Indicators

Fluent Inc (NQ: FLNT )

3.440 UNCHANGED

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 (%)
Jul 29, 2022	1.130	1.180	1.110	1.120	167,004	-0.01(-0.88%)
Jul 28, 2022	1.170	1.170	1.130	1.130	222,347	-0.04(-3.42%)
Jul 27, 2022	1.230	1.250	1.130	1.170	200,715	-0.06(-4.88%)
Jul 26, 2022	1.300	1.300	1.220	1.230	87,302	-0.07(-5.38%)
Jul 25, 2022	1.340	1.340	1.280	1.300	41,209	-0.01(-0.76%)
Jul 22, 2022	1.370	1.377	1.290	1.310	75,735	-0.05(-3.68%)
Jul 21, 2022	1.380	1.380	1.310	1.360	38,169	+0.00(+0.00%)
Jul 20, 2022	1.340	1.410	1.310	1.360	101,234	+0.03(+2.26%)
Jul 19, 2022	1.310	1.360	1.280	1.330	83,917	+0.06(+4.72%)
Jul 18, 2022	1.240	1.290	1.240	1.270	257,175	+0.01(+0.79%)
Jul 15, 2022	1.290	1.300	1.250	1.260	53,833	-0.06(-4.55%)
Jul 14, 2022	1.170	1.340	1.160	1.320	370,691	+0.08(+6.45%)
Jul 13, 2022	1.170	1.270	1.160	1.240	158,072	+0.05(+4.20%)
Jul 12, 2022	1.200	1.230	1.180	1.190	97,504	-0.02(-1.65%)
Jul 11, 2022	1.180	1.210	1.161	1.210	104,460	+0.02(+1.68%)
Jul 08, 2022	1.200	1.217	1.150	1.190	285,296	-0.04(-3.25%)
Jul 07, 2022	1.230	1.250	1.180	1.230	160,462	+0.03(+2.50%)
Jul 06, 2022	1.140	1.210	1.130	1.200	157,932	+0.05(+4.35%)
Jul 05, 2022	1.140	1.160	1.100	1.150	100,814	+0.00(+0.00%)

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.