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

Fluent Inc (NQ: FLNT )

3.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
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%)
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%)
Dec 01, 2022 1.280 1.280 1.250 1.250 60,590 -0.04(-3.10%)
Nov 30, 2022 1.270 1.290 1.240 1.290 102,887 +0.01(+0.78%)
Nov 29, 2022 1.300 1.350 1.250 1.280 38,259 -0.02(-1.54%)
Nov 28, 2022 1.380 1.389 1.260 1.300 77,345 -0.08(-5.80%)
Nov 25, 2022 1.380 1.390 1.310 1.380 37,096 -0.02(-1.43%)
Nov 23, 2022 1.390 1.440 1.360 1.400 51,634 +0.01(+0.72%)
Nov 22, 2022 1.350 1.390 1.340 1.390 36,596 +0.04(+2.96%)
Nov 21, 2022 1.330 1.350 1.290 1.350 48,858 +0.04(+3.05%)
Nov 18, 2022 1.310 1.329 1.280 1.310 24,023 +0.00(+0.00%)
Nov 17, 2022 1.320 1.340 1.280 1.310 51,273 -0.02(-1.50%)
Nov 16, 2022 1.360 1.370 1.290 1.330 46,977 -0.03(-2.21%)
Nov 15, 2022 1.330 1.380 1.315 1.360 138,070 +0.06(+4.62%)
Nov 14, 2022 1.200 1.340 1.180 1.300 179,990 +0.13(+11.11%)
Nov 11, 2022 1.160 1.230 1.160 1.170 75,855 -0.01(-0.85%)
Nov 10, 2022 1.250 1.250 1.140 1.180 176,320 +0.00(+0.00%)
Nov 09, 2022 1.230 1.230 1.140 1.180 115,949 -0.06(-4.84%)
Nov 08, 2022 1.320 1.350 1.220 1.240 86,586 -0.03(-2.36%)
Nov 07, 2022 1.220 1.300 1.220 1.270 72,677 +0.04(+3.25%)
Nov 04, 2022 1.240 1.251 1.210 1.230 40,537 +0.01(+0.82%)
Nov 03, 2022 1.200 1.240 1.190 1.220 45,708 -0.01(-0.81%)
Nov 02, 2022 1.300 1.300 1.210 1.230 71,196 -0.05(-3.91%)
Nov 01, 2022 1.280 1.300 1.260 1.280 46,361 +0.00(+0.00%)
Oct 31, 2022 1.240 1.290 1.240 1.280 34,438 +0.02(+1.59%)
Oct 28, 2022 1.230 1.265 1.230 1.260 43,278 +0.04(+3.28%)
Oct 27, 2022 1.330 1.350 1.180 1.220 47,852 -0.09(-6.87%)
Oct 26, 2022 1.247 1.340 1.242 1.310 53,465 +0.08(+6.50%)
Oct 25, 2022 1.200 1.240 1.200 1.230 57,038 +0.04(+3.36%)
Oct 24, 2022 1.200 1.210 1.180 1.190 51,677 -0.02(-1.65%)
Oct 21, 2022 1.190 1.230 1.180 1.210 40,185 +0.00(+0.00%)
Oct 20, 2022 1.220 1.250 1.200 1.210 33,654 -0.01(-0.82%)
Oct 19, 2022 1.300 1.300 1.200 1.220 72,344 -0.05(-3.94%)
Oct 18, 2022 1.280 1.320 1.270 1.270 37,480 -0.01(-0.78%)
Oct 17, 2022 1.290 1.310 1.280 1.280 34,424 +0.01(+0.79%)
Oct 14, 2022 1.310 1.320 1.240 1.270 68,843 -0.05(-3.79%)
Oct 13, 2022 1.310 1.350 1.300 1.320 32,930 -0.01(-0.75%)
Oct 12, 2022 1.370 1.370 1.313 1.330 53,292 -0.01(-0.75%)
Oct 11, 2022 1.370 1.390 1.330 1.340 42,708 +0.01(+0.75%)
Oct 10, 2022 1.372 1.385 1.310 1.330 38,512 -0.03(-2.21%)
Oct 07, 2022 1.400 1.450 1.320 1.360 47,470 -0.05(-3.55%)
Oct 06, 2022 1.480 1.509 1.300 1.410 89,762 -0.08(-5.37%)
Oct 05, 2022 1.500 1.510 1.470 1.490 32,560 -0.01(-0.67%)
Oct 04, 2022 1.410 1.501 1.410 1.500 76,726 +0.09(+6.76%)
Oct 03, 2022 1.390 1.410 1.310 1.405 56,720 +0.05(+4.07%)
Sep 30, 2022 1.280 1.360 1.270 1.350 115,439 +0.05(+3.85%)
Sep 29, 2022 1.340 1.350 1.270 1.300 53,008 -0.05(-3.70%)
Sep 28, 2022 1.330 1.350 1.330 1.350 22,162 +0.04(+3.05%)
Sep 27, 2022 1.270 1.320 1.270 1.310 47,586 +0.03(+2.34%)
Sep 26, 2022 1.290 1.350 1.260 1.280 47,429 -0.02(-1.54%)
Sep 23, 2022 1.400 1.400 1.280 1.300 131,985 -0.10(-7.14%)
Sep 22, 2022 1.420 1.425 1.398 1.400 46,858 -0.03(-2.10%)
Sep 21, 2022 1.430 1.450 1.400 1.430 44,634 +0.00(+0.00%)
Sep 20, 2022 1.450 1.450 1.390 1.430 60,233 -0.03(-2.05%)
Sep 19, 2022 1.440 1.460 1.420 1.460 29,865 +0.01(+0.69%)
Sep 16, 2022 1.460 1.510 1.390 1.450 311,469 -0.03(-2.03%)
Sep 15, 2022 1.470 1.510 1.470 1.480 53,149 +0.00(+0.00%)
Sep 14, 2022 1.540 1.540 1.430 1.480 172,025 -0.04(-2.63%)
Sep 13, 2022 1.550 1.550 1.500 1.520 44,987 -0.05(-3.49%)
Sep 12, 2022 1.540 1.580 1.490 1.575 62,919 +0.03(+2.27%)
Sep 09, 2022 1.450 1.570 1.450 1.540 76,822 +0.08(+5.48%)
Sep 08, 2022 1.500 1.530 1.440 1.460 183,202 -0.06(-3.95%)
Sep 07, 2022 1.550 1.560 1.500 1.520 100,011 -0.05(-3.18%)
Sep 06, 2022 1.600 1.624 1.520 1.570 133,792 -0.03(-1.88%)
Sep 02, 2022 1.600 1.630 1.545 1.600 108,463 +0.01(+0.63%)
Sep 01, 2022 1.590 1.600 1.550 1.590 193,760 -0.01(-0.63%)
Aug 31, 2022 1.620 1.620 1.589 1.600 40,406 -0.03(-1.84%)
Aug 30, 2022 1.620 1.640 1.580 1.630 77,819 +0.02(+1.24%)
Aug 29, 2022 1.620 1.650 1.592 1.610 104,887 -0.01(-0.62%)
Aug 26, 2022 1.670 1.670 1.604 1.620 59,048 -0.04(-2.41%)
Aug 25, 2022 1.640 1.680 1.600 1.660 97,928 +0.02(+1.22%)
Aug 24, 2022 1.640 1.650 1.620 1.640 65,769 -0.01(-0.61%)
Aug 23, 2022 1.660 1.660 1.630 1.650 50,205 -0.01(-0.60%)
Aug 22, 2022 1.680 1.694 1.650 1.660 86,980 -0.04(-2.35%)
Aug 19, 2022 1.710 1.790 1.650 1.700 159,560 -0.05(-2.58%)
Aug 18, 2022 1.720 1.760 1.680 1.745 128,050 +0.04(+2.05%)
Aug 17, 2022 1.670 1.760 1.630 1.710 170,519 +0.03(+1.79%)
Aug 16, 2022 1.670 1.710 1.533 1.680 387,979 +0.03(+1.82%)
Aug 15, 2022 1.690 1.710 1.600 1.650 281,082 -0.05(-2.94%)
Aug 12, 2022 1.680 1.749 1.650 1.700 419,109 -0.01(-0.58%)
Aug 11, 2022 1.530 1.797 1.530 1.710 399,064 +0.23(+15.54%)
Aug 10, 2022 1.400 1.500 1.400 1.480 389,126 +0.13(+9.63%)
Aug 09, 2022 1.470 1.490 1.260 1.350 281,213 -0.12(-8.16%)
Aug 08, 2022 1.230 1.490 1.230 1.470 314,077 +0.27(+22.50%)
Aug 05, 2022 1.190 1.240 1.190 1.200 179,773 -0.02(-1.64%)
Aug 04, 2022 1.210 1.250 1.190 1.220 149,728 +0.00(+0.41%)
Aug 03, 2022 1.170 1.220 1.170 1.215 164,800 +0.05(+3.85%)
Aug 02, 2022 1.130 1.170 1.130 1.170 104,801 +0.04(+3.54%)
Aug 01, 2022 1.120 1.160 1.110 1.130 109,277 +0.01(+0.89%)
Jul 29, 2022 1.130 1.180 1.110 1.120 167,004 -0.01(-0.88%)
Jul 28, 2022 1.170 1.170 1.130 1.130 222,347 -0.04(-3.42%)
Jul 27, 2022 1.230 1.250 1.130 1.170 200,715 -0.06(-4.88%)
Jul 26, 2022 1.300 1.300 1.220 1.230 87,302 -0.07(-5.38%)
Jul 25, 2022 1.340 1.340 1.280 1.300 41,209 -0.01(-0.76%)
Jul 22, 2022 1.370 1.377 1.290 1.310 75,735 -0.05(-3.68%)
Jul 21, 2022 1.380 1.380 1.310 1.360 38,169 +0.00(+0.00%)
Jul 20, 2022 1.340 1.410 1.310 1.360 101,234 +0.03(+2.26%)
Jul 19, 2022 1.310 1.360 1.280 1.330 83,917 +0.06(+4.72%)
Jul 18, 2022 1.240 1.290 1.240 1.270 257,175 +0.01(+0.79%)
Jul 15, 2022 1.290 1.300 1.250 1.260 53,833 -0.06(-4.55%)
Jul 14, 2022 1.170 1.340 1.160 1.320 370,691 +0.08(+6.45%)
Jul 13, 2022 1.170 1.270 1.160 1.240 158,072 +0.05(+4.20%)
Jul 12, 2022 1.200 1.230 1.180 1.190 97,504 -0.02(-1.65%)
Jul 11, 2022 1.180 1.210 1.161 1.210 104,460 +0.02(+1.68%)
Jul 08, 2022 1.200 1.217 1.150 1.190 285,296 -0.04(-3.25%)
Jul 07, 2022 1.230 1.250 1.180 1.230 160,462 +0.03(+2.50%)
Jul 06, 2022 1.140 1.210 1.130 1.200 157,932 +0.05(+4.35%)
Jul 05, 2022 1.140 1.160 1.100 1.150 100,814 +0.00(+0.00%)
Jul 01, 2022 1.180 1.210 1.140 1.150 78,688 -0.04(-3.36%)
Jun 30, 2022 1.110 1.190 1.080 1.190 453,093 +0.07(+6.25%)
Jun 29, 2022 1.060 1.140 1.050 1.120 337,368 +0.04(+3.70%)
Jun 28, 2022 1.130 1.150 1.080 1.080 234,370 -0.05(-4.42%)
Jun 27, 2022 1.150 1.160 1.080 1.130 380,311 +0.00(+0.00%)
Jun 24, 2022 1.220 1.240 1.120 1.130 4,937,886 -0.08(-6.61%)
Jun 23, 2022 1.160 1.220 1.160 1.210 341,894 +0.05(+4.31%)
Jun 22, 2022 1.130 1.180 1.130 1.160 295,174 +0.00(+0.00%)
Jun 21, 2022 1.210 1.220 1.150 1.160 382,490 +0.00(+0.00%)
Jun 17, 2022 1.190 1.230 1.160 1.160 295,909 -0.03(-2.52%)
Jun 16, 2022 1.240 1.250 1.120 1.190 359,771 -0.06(-4.80%)
Jun 15, 2022 1.280 1.300 1.235 1.250 243,754 -0.03(-2.34%)
Jun 14, 2022 1.220 1.310 1.200 1.280 181,338 +0.06(+4.92%)
Jun 13, 2022 1.310 1.326 1.195 1.220 409,110 -0.12(-8.96%)
Jun 10, 2022 1.460 1.485 1.335 1.340 115,569 -0.18(-11.84%)
Jun 09, 2022 1.510 1.610 1.460 1.520 251,527 +0.00(+0.00%)
Jun 08, 2022 1.400 1.540 1.400 1.520 160,762 +0.09(+6.29%)
Jun 07, 2022 1.240 1.460 1.230 1.430 415,270 +0.18(+14.40%)
Jun 06, 2022 1.280 1.280 1.220 1.250 304,272 +0.00(+0.00%)
Jun 03, 2022 1.210 1.270 1.210 1.250 456,029 +0.00(+0.00%)
Jun 02, 2022 1.210 1.270 1.200 1.250 383,455 +0.05(+4.17%)
Jun 01, 2022 1.360 1.369 1.180 1.200 513,243 -0.09(-6.98%)
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%)
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.