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

Fluent Inc (NQ: FLNT )

3.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2022 1.340 1.360 1.280 1.290 263,537 -0.03(-2.27%)
May 27, 2022 1.270 1.330 1.260 1.320 185,526 +0.07(+5.60%)
May 26, 2022 1.180 1.275 1.180 1.250 147,000 +0.02(+1.63%)
May 25, 2022 1.190 1.250 1.180 1.230 357,543 +0.03(+2.50%)
May 24, 2022 1.310 1.310 1.180 1.200 251,804 -0.10(-7.69%)
May 23, 2022 1.300 1.310 1.270 1.300 105,342 +0.00(+0.00%)
May 20, 2022 1.320 1.330 1.240 1.300 180,130 -0.01(-0.76%)
May 19, 2022 1.340 1.380 1.290 1.310 315,078 -0.06(-4.38%)
May 18, 2022 1.350 1.395 1.340 1.370 153,853 +0.00(+0.00%)
May 17, 2022 1.300 1.380 1.288 1.370 183,529 +0.09(+7.03%)
May 16, 2022 1.400 1.400 1.270 1.280 233,321 -0.08(-5.88%)
May 13, 2022 1.470 1.499 1.360 1.360 164,994 -0.09(-6.21%)
May 12, 2022 1.410 1.500 1.360 1.450 266,723 +0.04(+2.84%)
May 11, 2022 1.440 1.530 1.390 1.410 227,306 -0.04(-2.76%)
May 10, 2022 1.330 1.510 1.310 1.450 848,013 +0.24(+19.83%)
May 09, 2022 1.230 1.260 1.160 1.210 379,793 +0.00(+0.00%)
May 06, 2022 1.230 1.280 1.210 1.210 342,807 -0.03(-2.42%)
May 05, 2022 1.270 1.270 1.220 1.240 315,447 -0.04(-3.13%)
May 04, 2022 1.300 1.305 1.230 1.280 299,096 -0.01(-0.78%)
May 03, 2022 1.360 1.360 1.260 1.290 333,502 -0.07(-5.15%)
May 02, 2022 1.360 1.390 1.320 1.360 165,081 +0.02(+1.49%)
Apr 29, 2022 1.340 1.390 1.320 1.340 163,224 -0.01(-0.74%)
Apr 28, 2022 1.330 1.380 1.280 1.350 224,712 +0.03(+2.27%)
Apr 27, 2022 1.390 1.420 1.310 1.320 169,597 -0.05(-3.65%)
Apr 26, 2022 1.460 1.490 1.360 1.370 250,807 -0.09(-6.16%)
Apr 25, 2022 1.530 1.540 1.450 1.460 183,753 -0.09(-5.81%)
Apr 22, 2022 1.550 1.590 1.510 1.550 277,884 +0.00(+0.00%)
Apr 21, 2022 1.680 1.680 1.530 1.550 189,367 -0.11(-6.63%)
Apr 20, 2022 1.680 1.750 1.610 1.660 352,271 +0.00(+0.00%)
Apr 19, 2022 1.560 1.680 1.560 1.660 231,325 +0.11(+7.10%)
Apr 18, 2022 1.620 1.660 1.530 1.550 353,325 -0.09(-5.49%)
Apr 14, 2022 1.720 1.750 1.630 1.640 230,525 -0.08(-4.65%)
Apr 13, 2022 1.670 1.740 1.670 1.720 115,902 +0.06(+3.61%)
Apr 12, 2022 1.710 1.727 1.660 1.660 283,253 +0.00(+0.00%)
Apr 11, 2022 1.690 1.707 1.660 1.660 109,423 -0.06(-3.49%)
Apr 08, 2022 1.610 1.760 1.610 1.720 201,448 +0.09(+5.52%)
Apr 07, 2022 1.780 1.780 1.620 1.630 336,523 -0.15(-8.43%)
Apr 06, 2022 1.980 1.980 1.760 1.780 373,414 -0.17(-8.72%)
Apr 05, 2022 2.060 2.070 1.910 1.950 251,532 -0.08(-3.94%)
Apr 04, 2022 2.040 2.120 2.000 2.030 255,682 +0.02(+1.00%)
Apr 01, 2022 2.040 2.070 1.990 2.010 175,931 -0.07(-3.37%)
Mar 31, 2022 2.080 2.090 2.020 2.080 140,585 -0.01(-0.48%)
Mar 30, 2022 2.170 2.205 2.080 2.090 167,852 -0.10(-4.57%)
Mar 29, 2022 2.230 2.270 2.190 2.190 204,596 +0.04(+1.86%)
Mar 28, 2022 2.060 2.170 2.020 2.150 177,897 +0.09(+4.37%)
Mar 25, 2022 2.030 2.100 2.020 2.060 112,119 +0.03(+1.48%)
Mar 24, 2022 2.040 2.090 1.990 2.030 264,089 -0.04(-1.93%)
Mar 23, 2022 2.140 2.200 2.030 2.070 254,520 -0.13(-5.91%)
Mar 22, 2022 2.200 2.315 2.130 2.200 166,912 -0.01(-0.45%)
Mar 21, 2022 2.320 2.320 2.140 2.210 249,655 -0.08(-3.49%)
Mar 18, 2022 2.170 2.360 2.120 2.290 477,387 +0.11(+5.05%)
Mar 17, 2022 2.070 2.200 2.050 2.180 218,081 +0.10(+4.81%)
Mar 16, 2022 1.850 2.100 1.820 2.080 721,532 +0.27(+14.92%)
Mar 15, 2022 1.750 1.830 1.700 1.810 244,198 +0.06(+3.43%)
Mar 14, 2022 1.810 1.840 1.710 1.750 354,825 -0.03(-1.69%)
Mar 11, 2022 1.870 1.980 1.770 1.780 300,228 -0.07(-3.78%)
Mar 10, 2022 1.760 1.870 1.750 1.850 327,402 +0.05(+2.78%)
Mar 09, 2022 1.750 1.960 1.730 1.800 1,141,688 +0.32(+21.62%)
Mar 08, 2022 1.510 1.520 1.420 1.480 456,301 -0.03(-1.99%)
Mar 07, 2022 1.410 1.530 1.390 1.510 271,888 +0.09(+6.34%)
Mar 04, 2022 1.510 1.525 1.400 1.420 175,965 -0.12(-7.79%)
Mar 03, 2022 1.450 1.550 1.430 1.540 263,407 +0.08(+5.48%)
Mar 02, 2022 1.400 1.470 1.370 1.460 105,714 +0.07(+5.04%)
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.