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 (%)
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%)
Dec 01, 2020 3.500 3.740 3.475 3.630 275,774 +0.19(+5.52%)
Nov 30, 2020 3.450 3.650 3.290 3.440 326,019 +0.04(+1.18%)
Nov 27, 2020 3.220 3.440 3.200 3.400 225,500 +0.20(+6.25%)
Nov 25, 2020 3.210 3.278 3.130 3.200 185,300 -0.07(-2.14%)
Nov 24, 2020 3.080 3.410 3.050 3.270 495,849 +0.24(+7.92%)
Nov 23, 2020 3.020 3.089 2.980 3.030 167,221 +0.05(+1.68%)
Nov 20, 2020 3.050 3.090 2.945 2.980 163,700 -0.10(-3.25%)
Nov 19, 2020 2.980 3.100 2.950 3.080 97,694 +0.13(+4.41%)
Nov 18, 2020 3.150 3.195 2.920 2.950 192,348 -0.15(-4.84%)
Nov 17, 2020 3.070 3.210 3.010 3.100 259,025 +0.05(+1.64%)
Nov 16, 2020 3.000 3.170 2.950 3.050 478,650 +0.18(+6.27%)
Nov 13, 2020 2.830 2.890 2.830 2.870 106,100 +0.03(+1.06%)
Nov 12, 2020 2.850 2.880 2.780 2.840 144,044 +0.00(+0.00%)
Nov 11, 2020 2.760 2.870 2.720 2.840 152,368 +0.04(+1.43%)
Nov 10, 2020 2.630 2.840 2.630 2.800 192,581 +0.18(+6.87%)
Nov 09, 2020 2.810 2.900 2.600 2.620 257,568 -0.05(-1.87%)
Nov 06, 2020 2.800 2.850 2.660 2.670 126,500 -0.10(-3.61%)
Nov 05, 2020 2.760 2.880 2.710 2.770 183,864 +0.03(+1.09%)
Nov 04, 2020 2.680 2.750 2.630 2.740 175,801 +0.05(+1.86%)
Nov 03, 2020 2.880 2.885 2.660 2.690 271,794 -0.05(-1.82%)
Nov 02, 2020 2.700 2.894 2.585 2.740 541,226 +0.19(+7.45%)
Oct 30, 2020 2.640 2.946 2.520 2.550 448,600 +0.02(+0.79%)
Oct 29, 2020 2.270 2.540 2.270 2.530 211,767 +0.23(+10.00%)
Oct 28, 2020 2.440 2.445 2.280 2.300 172,564 -0.20(-8.00%)
Oct 27, 2020 2.510 2.540 2.460 2.500 92,532 -0.01(-0.40%)
Oct 26, 2020 2.560 2.575 2.460 2.510 86,020 -0.10(-3.83%)
Oct 23, 2020 2.690 2.705 2.550 2.610 69,100 -0.06(-2.25%)
Oct 22, 2020 2.610 2.690 2.520 2.670 86,938 +0.07(+2.69%)
Oct 21, 2020 2.540 2.640 2.530 2.600 60,034 +0.07(+2.77%)
Oct 20, 2020 2.440 2.560 2.440 2.530 58,031 +0.09(+3.69%)
Oct 19, 2020 2.500 2.580 2.420 2.440 74,674 -0.08(-3.17%)
Oct 16, 2020 2.520 2.560 2.450 2.520 80,800 -0.02(-0.79%)
Oct 15, 2020 2.570 2.600 2.460 2.540 129,291 -0.06(-2.31%)
Oct 14, 2020 2.680 2.760 2.560 2.600 48,372 -0.05(-1.89%)
Oct 13, 2020 2.740 2.780 2.619 2.650 134,086 -0.13(-4.68%)
Oct 12, 2020 2.660 2.810 2.619 2.780 148,578 +0.16(+6.11%)
Oct 09, 2020 2.630 2.640 2.590 2.620 130,700 +0.03(+1.16%)
Oct 08, 2020 2.670 2.680 2.560 2.590 90,279 -0.03(-1.15%)
Oct 07, 2020 2.630 2.680 2.590 2.620 104,597 +0.01(+0.38%)
Oct 06, 2020 2.690 2.725 2.550 2.610 182,455 -0.05(-1.88%)
Oct 05, 2020 2.540 2.680 2.470 2.660 260,433 +0.15(+5.98%)
Oct 02, 2020 2.500 2.689 2.445 2.510 131,900 -0.05(-1.95%)
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.