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 (%)
May 31, 2023 0.6314 0.6317 0.6111 0.6224 159,460 -0.03(-4.14%)
May 30, 2023 0.6600 0.6660 0.6210 0.6493 309,395 -0.00(-0.57%)
May 26, 2023 0.6400 0.6620 0.6389 0.6530 33,711 +0.01(+1.60%)
May 25, 2023 0.6373 0.6679 0.6210 0.6427 70,590 +0.01(+0.96%)
May 24, 2023 0.6500 0.6502 0.6260 0.6366 57,386 -0.00(-0.41%)
May 23, 2023 0.6200 0.6560 0.6200 0.6392 148,247 +0.00(+0.65%)
May 22, 2023 0.6996 0.6996 0.6100 0.6351 144,807 -0.06(-9.27%)
May 19, 2023 0.6300 0.7094 0.6300 0.7000 176,289 +0.05(+7.69%)
May 18, 2023 0.6300 0.6699 0.6175 0.6500 176,022 +0.03(+4.02%)
May 17, 2023 0.5900 0.6315 0.5875 0.6249 104,554 +0.03(+4.39%)
May 16, 2023 0.6600 0.7200 0.5567 0.5986 813,208 -0.15(-20.19%)
May 15, 2023 0.7633 0.7664 0.7330 0.7500 115,750 -0.02(-2.27%)
May 12, 2023 0.7400 0.7700 0.7400 0.7674 70,688 +0.01(+1.68%)
May 11, 2023 0.7550 0.7600 0.7360 0.7547 33,563 +0.00(+0.63%)
May 10, 2023 0.7300 0.7500 0.7200 0.7500 119,565 +0.00(+0.27%)
May 09, 2023 0.7178 0.7499 0.7178 0.7480 61,716 +0.01(+0.81%)
May 08, 2023 0.7200 0.7600 0.7175 0.7420 72,968 +0.02(+3.06%)
May 05, 2023 0.7020 0.7400 0.7020 0.7200 77,757 +0.01(+1.41%)
May 04, 2023 0.7200 0.7400 0.7100 0.7100 86,353 -0.01(-1.96%)
May 03, 2023 0.7400 0.7500 0.7210 0.7242 88,048 -0.02(-2.79%)
May 02, 2023 0.7500 0.7500 0.7349 0.7450 74,465 -0.01(-0.67%)
May 01, 2023 0.7300 0.7580 0.7200 0.7500 63,345 +0.01(+1.35%)
Apr 28, 2023 0.7401 0.7496 0.7200 0.7400 197,930 -0.02(-2.61%)
Apr 27, 2023 0.7400 0.7692 0.7252 0.7598 92,784 +0.02(+3.35%)
Apr 26, 2023 0.7364 0.7400 0.7275 0.7352 97,768 -0.00(-0.16%)
Apr 25, 2023 0.7600 0.7589 0.7250 0.7364 67,156 -0.03(-3.74%)
Apr 24, 2023 0.7400 0.7693 0.7220 0.7650 277,201 +0.02(+2.00%)
Apr 21, 2023 0.7600 0.7754 0.7440 0.7500 106,701 -0.01(-1.32%)
Apr 20, 2023 0.7372 0.7700 0.7372 0.7600 82,794 +0.00(+0.00%)
Apr 19, 2023 0.7700 0.7900 0.7451 0.7600 86,699 -0.01(-1.30%)
Apr 18, 2023 0.7800 0.8090 0.7380 0.7700 162,012 -0.04(-4.82%)
Apr 17, 2023 0.8100 0.8100 0.7652 0.8090 86,468 -0.00(-0.12%)
Apr 14, 2023 0.8331 0.8694 0.7801 0.8100 377,176 +0.01(+1.25%)
Apr 13, 2023 0.8299 0.8320 0.7730 0.8000 210,925 -0.01(-0.84%)
Apr 12, 2023 0.7550 0.8500 0.7550 0.8068 305,260 +0.06(+8.67%)
Apr 11, 2023 0.7200 0.7525 0.7100 0.7424 117,500 +0.02(+3.27%)
Apr 10, 2023 0.7470 0.7500 0.7010 0.7189 195,766 -0.03(-3.76%)
Apr 06, 2023 0.8000 0.8000 0.7450 0.7470 200,638 -0.05(-6.63%)
Apr 05, 2023 0.8699 0.8699 0.7700 0.8000 219,007 -0.05(-6.16%)
Apr 04, 2023 0.8500 0.8819 0.8400 0.8525 116,914 -0.00(-0.05%)
Apr 03, 2023 0.8200 0.8660 0.8200 0.8529 301,013 +0.03(+4.01%)
Mar 31, 2023 0.8400 0.8400 0.8100 0.8200 155,585 +0.02(+2.50%)
Mar 30, 2023 0.8000 0.8377 0.7950 0.8000 173,467 +0.00(+0.00%)
Mar 29, 2023 0.8500 0.8500 0.7800 0.8000 221,407 -0.00(-0.11%)
Mar 28, 2023 0.7800 0.8080 0.7610 0.8009 152,914 +0.04(+5.15%)
Mar 27, 2023 0.8800 0.8900 0.7500 0.7617 388,371 -0.03(-3.34%)
Mar 24, 2023 0.8300 0.8500 0.7699 0.7880 142,781 -0.03(-4.14%)
Mar 23, 2023 0.8400 0.8899 0.8200 0.8220 318,451 -0.01(-1.06%)
Mar 22, 2023 0.7100 0.8629 0.7000 0.8308 487,713 +0.12(+17.01%)
Mar 21, 2023 0.6990 0.7200 0.6732 0.7100 209,983 +0.03(+4.27%)
Mar 20, 2023 0.7600 0.7600 0.6550 0.6809 639,631 -0.01(-2.11%)
Mar 17, 2023 0.7600 0.7692 0.6856 0.6956 716,388 -0.07(-9.43%)
Mar 16, 2023 0.8810 0.9100 0.6385 0.7680 1,630,322 -0.37(-32.63%)
Mar 15, 2023 1.230 1.230 1.140 1.140 314,467 -0.06(-5.00%)
Mar 14, 2023 1.270 1.290 1.190 1.200 154,451 -0.05(-4.00%)
Mar 13, 2023 1.310 1.320 1.250 1.250 91,131 -0.11(-8.09%)
Mar 10, 2023 1.530 1.549 1.360 1.360 56,776 -0.16(-10.53%)
Mar 09, 2023 1.540 1.570 1.510 1.520 127,184 +0.01(+0.66%)
Mar 08, 2023 1.420 1.530 1.420 1.510 46,480 +0.07(+4.86%)
Mar 07, 2023 1.470 1.478 1.440 1.440 494,422 -0.04(-2.70%)
Mar 06, 2023 1.440 1.490 1.400 1.480 90,395 +0.05(+3.50%)
Mar 03, 2023 1.390 1.440 1.390 1.430 39,935 +0.03(+2.14%)
Mar 02, 2023 1.410 1.438 1.381 1.400 31,902 -0.03(-2.10%)
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.