Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fluent Inc (NQ: FLNT )

3.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 1.620 1.620 1.589 1.600 40,406 -0.03(-1.84%)
Aug 30, 2022 1.620 1.640 1.580 1.630 77,819 +0.02(+1.24%)
Aug 29, 2022 1.620 1.650 1.592 1.610 104,887 -0.01(-0.62%)
Aug 26, 2022 1.670 1.670 1.604 1.620 59,048 -0.04(-2.41%)
Aug 25, 2022 1.640 1.680 1.600 1.660 97,928 +0.02(+1.22%)
Aug 24, 2022 1.640 1.650 1.620 1.640 65,769 -0.01(-0.61%)
Aug 23, 2022 1.660 1.660 1.630 1.650 50,205 -0.01(-0.60%)
Aug 22, 2022 1.680 1.694 1.650 1.660 86,980 -0.04(-2.35%)
Aug 19, 2022 1.710 1.790 1.650 1.700 159,560 -0.05(-2.58%)
Aug 18, 2022 1.720 1.760 1.680 1.745 128,050 +0.04(+2.05%)
Aug 17, 2022 1.670 1.760 1.630 1.710 170,519 +0.03(+1.79%)
Aug 16, 2022 1.670 1.710 1.533 1.680 387,979 +0.03(+1.82%)
Aug 15, 2022 1.690 1.710 1.600 1.650 281,082 -0.05(-2.94%)
Aug 12, 2022 1.680 1.749 1.650 1.700 419,109 -0.01(-0.58%)
Aug 11, 2022 1.530 1.797 1.530 1.710 399,064 +0.23(+15.54%)
Aug 10, 2022 1.400 1.500 1.400 1.480 389,126 +0.13(+9.63%)
Aug 09, 2022 1.470 1.490 1.260 1.350 281,213 -0.12(-8.16%)
Aug 08, 2022 1.230 1.490 1.230 1.470 314,077 +0.27(+22.50%)
Aug 05, 2022 1.190 1.240 1.190 1.200 179,773 -0.02(-1.64%)
Aug 04, 2022 1.210 1.250 1.190 1.220 149,728 +0.00(+0.41%)
Aug 03, 2022 1.170 1.220 1.170 1.215 164,800 +0.05(+3.85%)
Aug 02, 2022 1.130 1.170 1.130 1.170 104,801 +0.04(+3.54%)
Aug 01, 2022 1.120 1.160 1.110 1.130 109,277 +0.01(+0.89%)
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%)
Jul 01, 2022 1.180 1.210 1.140 1.150 78,688 -0.04(-3.36%)
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.