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

Fluent Inc (NQ: FLNT )

3.450 +0.030 (+0.88%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 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 (%)
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%)
Mar 01, 2023 1.450 1.480 1.430 1.430 18,772 -0.01(-0.69%)
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%)
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.