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

Fluent, Inc. - Common Stock (NQ: FLNT )

2.050 -0.440 (-17.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 12, 2025 2.560 2.580 2.420 2.490 3,927 -0.12(-4.60%)
Mar 11, 2025 2.650 2.650 2.480 2.610 5,203 +0.00(+0.00%)
Mar 10, 2025 2.680 2.680 2.522 2.610 6,372 -0.07(-2.61%)
Mar 07, 2025 2.580 2.680 2.420 2.680 6,028 +0.10(+3.88%)
Mar 06, 2025 2.540 2.640 2.430 2.580 11,283 +0.04(+1.57%)
Mar 05, 2025 2.500 2.550 2.480 2.540 5,624 +0.13(+5.39%)
Mar 04, 2025 2.570 2.570 2.395 2.410 17,334 -0.12(-4.74%)
Mar 03, 2025 2.580 2.630 2.520 2.530 6,207 -0.18(-6.64%)
Feb 28, 2025 2.570 2.710 2.520 2.710 27,638 +0.06(+2.26%)
Feb 27, 2025 2.680 2.750 2.650 2.650 14,086 -0.03(-1.27%)
Feb 26, 2025 2.730 2.730 2.666 2.684 8,333 -0.20(-6.80%)
Feb 25, 2025 2.882 2.882 2.740 2.880 6,808 +0.15(+5.49%)
Feb 24, 2025 2.850 2.930 2.720 2.730 3,634 -0.08(-2.83%)
Feb 21, 2025 3.000 3.050 2.810 2.810 8,123 -0.14(-4.76%)
Feb 20, 2025 2.900 2.959 2.900 2.950 4,537 +0.03(+0.85%)
Feb 19, 2025 2.900 2.975 2.900 2.925 6,078 +0.00(+0.17%)
Feb 18, 2025 2.870 3.050 2.870 2.920 16,909 +0.03(+1.04%)
Feb 14, 2025 2.890 3.030 2.890 2.890 938 -0.03(-1.03%)
Feb 13, 2025 2.910 3.035 2.870 2.920 9,703 -0.01(-0.34%)
Feb 12, 2025 2.850 3.050 2.850 2.930 11,884 -0.04(-1.51%)
Feb 11, 2025 2.880 3.044 2.880 2.975 5,451 +0.06(+1.88%)
Feb 10, 2025 3.038 3.050 2.850 2.920 6,486 -0.12(-3.95%)
Feb 07, 2025 2.870 3.050 2.870 3.040 2,876 +0.08(+2.70%)
Feb 06, 2025 2.940 3.120 2.890 2.960 13,503 +0.06(+2.25%)
Feb 05, 2025 2.780 2.920 2.780 2.895 11,980 +0.08(+2.66%)
Feb 04, 2025 2.830 2.850 2.800 2.820 4,892 -0.05(-1.74%)
Feb 03, 2025 2.835 2.913 2.760 2.870 3,733 +0.04(+1.41%)
Jan 31, 2025 2.770 2.890 2.770 2.830 4,276 -0.02(-0.70%)
Jan 30, 2025 2.780 2.860 2.780 2.850 4,500 +0.04(+1.42%)
Jan 29, 2025 2.810 2.855 2.801 2.810 2,217 -0.05(-1.75%)
Jan 28, 2025 2.800 2.860 2.800 2.860 1,791 +0.02(+0.70%)
Jan 27, 2025 2.852 2.852 2.762 2.840 1,352 +0.01(+0.35%)
Jan 24, 2025 2.840 2.928 2.770 2.830 6,421 +0.01(+0.35%)
Jan 23, 2025 2.770 2.900 2.760 2.820 7,062 +0.05(+1.81%)
Jan 22, 2025 2.850 2.850 2.750 2.770 13,929 -0.03(-1.07%)
Jan 21, 2025 2.855 2.930 2.785 2.800 9,565 -0.09(-3.04%)
Jan 17, 2025 2.883 2.949 2.720 2.888 4,394 -0.01(-0.42%)
Jan 16, 2025 2.870 2.910 2.870 2.900 5,304 +0.05(+1.71%)
Jan 15, 2025 2.860 2.893 2.790 2.851 5,550 -0.01(-0.30%)
Jan 14, 2025 2.740 2.887 2.740 2.860 10,897 +0.18(+6.72%)
Jan 13, 2025 2.530 2.730 2.530 2.680 5,092 +0.05(+1.90%)
Jan 10, 2025 2.680 2.710 2.557 2.630 14,625 -0.09(-3.31%)
Jan 08, 2025 2.750 2.850 2.700 2.720 11,525 -0.09(-3.20%)
Jan 07, 2025 2.730 2.910 2.660 2.810 148,325 +0.16(+6.04%)
Jan 06, 2025 2.630 2.740 2.610 2.650 57,497 +0.02(+0.76%)
Jan 03, 2025 2.600 2.630 2.570 2.630 15,777 -0.00(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.