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 28, 2023 1.460 1.480 1.410 1.440 313,384 +0.00(+0.00%)
Feb 27, 2023 1.420 1.500 1.420 1.440 118,760 +0.01(+0.70%)
Feb 24, 2023 1.500 1.500 1.430 1.430 27,937 -0.06(-4.03%)
Feb 23, 2023 1.450 1.521 1.450 1.490 60,319 +0.03(+2.05%)
Feb 22, 2023 1.470 1.529 1.420 1.460 111,520 -0.06(-3.95%)
Feb 21, 2023 1.660 1.690 1.430 1.520 248,534 -0.13(-7.88%)
Feb 17, 2023 1.640 1.690 1.610 1.650 24,341 -0.01(-0.60%)
Feb 16, 2023 1.730 1.757 1.630 1.660 123,478 -0.05(-2.92%)
Feb 15, 2023 1.670 1.810 1.640 1.710 230,125 +0.06(+3.64%)
Feb 14, 2023 1.560 1.660 1.560 1.650 75,027 +0.07(+4.43%)
Feb 13, 2023 1.580 1.740 1.510 1.580 178,154 +0.02(+1.28%)
Feb 10, 2023 1.560 1.610 1.540 1.560 406,023 -0.01(-0.64%)
Feb 09, 2023 1.570 1.590 1.540 1.570 66,701 -0.02(-1.26%)
Feb 08, 2023 1.610 1.710 1.540 1.590 64,102 -0.03(-1.85%)
Feb 07, 2023 1.600 1.680 1.530 1.620 156,851 +0.01(+0.62%)
Feb 06, 2023 1.480 1.740 1.470 1.610 403,653 +0.14(+9.52%)
Feb 03, 2023 1.500 1.550 1.470 1.470 71,564 -0.01(-0.68%)
Feb 02, 2023 1.350 1.520 1.350 1.480 173,784 +0.14(+10.45%)
Feb 01, 2023 1.350 1.380 1.320 1.340 73,807 -0.01(-0.73%)
Jan 31, 2023 1.310 1.357 1.310 1.350 50,797 +0.05(+3.84%)
Jan 30, 2023 1.350 1.350 1.280 1.300 118,283 -0.09(-6.47%)
Jan 27, 2023 1.420 1.440 1.370 1.390 30,096 -0.03(-2.11%)
Jan 26, 2023 1.410 1.480 1.400 1.420 40,875 -0.01(-0.70%)
Jan 25, 2023 1.450 1.460 1.410 1.430 57,551 +0.01(+0.70%)
Jan 24, 2023 1.490 1.500 1.420 1.420 34,460 -0.06(-4.05%)
Jan 23, 2023 1.360 1.494 1.360 1.480 132,446 +0.11(+8.03%)
Jan 20, 2023 1.350 1.390 1.350 1.370 103,091 +0.02(+1.48%)
Jan 19, 2023 1.410 1.450 1.300 1.350 50,777 -0.07(-4.93%)
Jan 18, 2023 1.560 1.560 1.382 1.420 162,078 -0.15(-9.55%)
Jan 17, 2023 1.430 1.700 1.430 1.570 261,144 +0.18(+12.95%)
Jan 13, 2023 1.360 1.410 1.360 1.390 104,020 +0.05(+3.73%)
Jan 12, 2023 1.320 1.380 1.310 1.340 121,285 +0.00(+0.00%)
Jan 11, 2023 1.290 1.410 1.210 1.340 184,030 +0.05(+3.88%)
Jan 10, 2023 1.230 1.290 1.197 1.290 164,575 +0.06(+4.88%)
Jan 09, 2023 1.220 1.240 1.200 1.230 89,333 +0.04(+3.36%)
Jan 06, 2023 1.280 1.300 1.190 1.190 108,200 -0.09(-7.03%)
Jan 05, 2023 1.200 1.280 1.200 1.280 56,184 +0.06(+4.92%)
Jan 04, 2023 1.180 1.220 1.180 1.220 63,650 +0.06(+5.17%)
Jan 03, 2023 1.100 1.220 1.087 1.160 265,916 +0.07(+6.42%)
Dec 30, 2022 1.090 1.100 1.040 1.090 125,458 -0.01(-0.91%)
Dec 29, 2022 1.080 1.100 1.050 1.100 120,933 +0.00(+0.00%)
Dec 28, 2022 1.060 1.100 1.060 1.100 86,345 +0.03(+2.80%)
Dec 27, 2022 1.100 1.100 1.030 1.070 208,294 -0.01(-0.93%)
Dec 23, 2022 0.9800 1.080 0.9700 1.080 195,965 +0.10(+9.85%)
Dec 22, 2022 0.9650 0.9898 0.9601 0.9832 99,267 +0.00(+0.33%)
Dec 21, 2022 0.9700 1.000 0.9700 0.9800 59,099 +0.01(+1.03%)
Dec 20, 2022 0.9900 0.9900 0.9600 0.9700 100,414 -0.04(-3.96%)
Dec 19, 2022 1.010 1.010 0.9933 1.010 70,180 +0.00(+0.00%)
Dec 16, 2022 1.000 1.030 1.000 1.010 72,471 +0.01(+1.00%)
Dec 15, 2022 1.050 1.067 0.9700 1.000 239,483 -0.05(-4.76%)
Dec 14, 2022 1.060 1.070 1.040 1.050 121,919 +0.01(+0.96%)
Dec 13, 2022 1.110 1.130 1.040 1.040 203,642 -0.06(-5.45%)
Dec 12, 2022 1.090 1.110 1.070 1.100 85,261 +0.00(+0.00%)
Dec 09, 2022 1.120 1.120 1.070 1.100 47,364 -0.02(-1.79%)
Dec 08, 2022 1.080 1.150 1.075 1.120 105,714 +0.04(+3.70%)
Dec 07, 2022 1.110 1.120 1.080 1.080 140,812 -0.04(-3.57%)
Dec 06, 2022 1.170 1.180 1.120 1.120 87,204 -0.06(-5.08%)
Dec 05, 2022 1.210 1.220 1.170 1.180 54,868 -0.04(-3.28%)
Dec 02, 2022 1.250 1.270 1.220 1.220 71,110 -0.03(-2.40%)
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.