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

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
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 (%)
Feb 26, 2021 6.450 6.590 6.000 6.330 1,486,300 +0.11(+1.77%)
Feb 25, 2021 7.090 7.210 6.180 6.220 2,370,220 -1.08(-14.79%)
Feb 24, 2021 7.110 7.490 6.880 7.300 1,732,345 +0.42(+6.10%)
Feb 23, 2021 6.980 7.170 5.960 6.880 3,197,921 -0.84(-10.88%)
Feb 22, 2021 7.620 8.500 7.450 7.720 3,305,839 +0.15(+1.98%)
Feb 19, 2021 7.970 8.070 7.150 7.570 3,129,700 -0.24(-3.07%)
Feb 18, 2021 6.680 8.240 6.260 7.810 7,194,454 +1.00(+14.68%)
Feb 17, 2021 7.170 7.170 6.680 6.810 1,165,808 -0.35(-4.89%)
Feb 16, 2021 7.200 7.300 6.800 7.160 1,512,828 +0.19(+2.73%)
Feb 12, 2021 6.900 7.430 6.830 6.970 1,692,500 +0.15(+2.20%)
Feb 11, 2021 6.980 7.090 6.700 6.820 887,734 -0.12(-1.73%)
Feb 10, 2021 7.360 7.390 6.530 6.940 1,502,853 -0.32(-4.41%)
Feb 09, 2021 7.100 7.290 6.730 7.260 1,725,924 +0.07(+0.97%)
Feb 08, 2021 7.150 7.900 6.960 7.190 4,167,031 +0.26(+3.75%)
Feb 05, 2021 6.090 7.150 6.060 6.930 5,789,700 +1.01(+17.06%)
Feb 04, 2021 5.950 6.090 5.830 5.920 921,157 +0.09(+1.54%)
Feb 03, 2021 5.960 6.060 5.750 5.830 1,049,442 -0.16(-2.67%)
Feb 02, 2021 5.770 6.240 5.700 5.990 1,801,271 +0.26(+4.54%)
Feb 01, 2021 5.500 5.780 5.200 5.730 1,191,723 +0.31(+5.72%)
Jan 29, 2021 5.520 5.700 5.130 5.420 1,022,500 +0.01(+0.18%)
Jan 28, 2021 5.780 5.910 5.360 5.410 945,648 -0.29(-5.09%)
Jan 27, 2021 5.490 6.180 5.370 5.700 2,134,143 -0.07(-1.21%)
Jan 26, 2021 5.660 6.160 5.110 5.770 3,662,783 +0.48(+9.07%)
Jan 25, 2021 4.770 5.350 4.580 5.290 2,103,047 +0.74(+16.26%)
Jan 22, 2021 4.410 4.590 4.150 4.550 507,800 +0.12(+2.71%)
Jan 21, 2021 4.500 4.550 4.330 4.430 286,267 -0.03(-0.67%)
Jan 20, 2021 4.550 4.700 4.300 4.460 716,995 -0.09(-1.98%)
Jan 19, 2021 4.750 4.770 4.320 4.550 1,094,062 -0.04(-0.87%)
Jan 15, 2021 4.990 4.990 4.520 4.590 1,408,400 -0.67(-12.74%)
Jan 14, 2021 5.180 5.520 5.150 5.260 573,263 +0.14(+2.73%)
Jan 13, 2021 5.760 5.790 4.800 5.120 1,491,566 -0.23(-4.30%)
Jan 12, 2021 5.020 5.440 5.020 5.350 406,355 +0.36(+7.21%)
Jan 11, 2021 5.180 5.330 4.940 4.990 369,485 -0.25(-4.86%)
Jan 08, 2021 5.300 5.540 4.310 5.245 1,959,200 -0.01(-0.29%)
Jan 07, 2021 5.420 5.420 5.090 5.260 510,259 -0.10(-1.87%)
Jan 06, 2021 5.090 5.650 5.010 5.360 689,771 +0.27(+5.30%)
Jan 05, 2021 5.140 5.280 5.020 5.090 483,807 -0.16(-3.05%)
Jan 04, 2021 5.470 5.500 4.830 5.250 903,017 -0.06(-1.13%)
Dec 31, 2020 5.310 5.310 5.310 1,593,610 -0.36(-6.35%)
Dec 30, 2020 5.270 6.130 5.260 5.670 1,593,610 +0.55(+10.74%)
Dec 29, 2020 5.970 6.070 4.930 5.120 1,405,163 -0.76(-12.93%)
Dec 28, 2020 5.750 6.480 5.520 5.880 1,919,510 +0.47(+8.69%)
Dec 24, 2020 5.050 5.830 5.050 5.410 1,065,300 +0.39(+7.77%)
Dec 23, 2020 4.380 5.100 4.340 5.020 1,598,096 +0.77(+18.12%)
Dec 22, 2020 4.000 4.350 4.000 4.250 748,903 +0.29(+7.32%)
Dec 21, 2020 3.920 4.000 3.800 3.960 374,199 +0.02(+0.51%)
Dec 18, 2020 3.520 4.000 3.520 3.940 662,800 +0.42(+11.93%)
Dec 17, 2020 3.600 3.660 3.500 3.520 195,092 -0.08(-2.22%)
Dec 16, 2020 3.500 3.670 3.440 3.600 163,169 +0.07(+1.98%)
Dec 15, 2020 3.560 3.670 3.500 3.530 273,366 -0.02(-0.56%)
Dec 14, 2020 3.930 3.940 3.520 3.550 276,145 -0.34(-8.74%)
Dec 11, 2020 3.840 3.950 3.810 3.890 111,700 +0.05(+1.30%)
Dec 10, 2020 3.790 4.090 3.430 3.840 406,068 -0.07(-1.79%)
Dec 09, 2020 4.200 4.200 3.780 3.910 367,764 -0.26(-6.24%)
Dec 08, 2020 3.960 4.250 3.910 4.170 411,734 +0.16(+3.99%)
Dec 07, 2020 4.060 4.140 3.910 4.010 238,970 -0.07(-1.72%)
Dec 04, 2020 3.940 4.170 3.885 4.080 359,100 +0.21(+5.43%)
Dec 03, 2020 3.810 4.170 3.730 3.870 797,993 +0.02(+0.52%)
Dec 02, 2020 3.610 3.880 3.490 3.850 338,625 +0.22(+6.06%)
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.