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

Fluent Inc (NQ: FLNT )

3.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2018 2.400 2.400 2.400 0 +0.05(+2.13%)
Aug 30, 2018 2.300 2.350 2.250 2.350 126,751 +0.02(+1.08%)
Aug 29, 2018 2.250 2.350 2.250 2.325 560,781 +0.08(+3.33%)
Aug 28, 2018 2.250 2.350 2.200 2.250 166,794 +0.00(+0.00%)
Aug 27, 2018 2.250 2.350 2.200 2.250 180,578 -0.05(-2.17%)
Aug 24, 2018 2.250 2.400 2.250 2.300 284,600 +0.05(+2.22%)
Aug 23, 2018 2.350 2.450 2.250 2.250 188,066 -0.17(-7.22%)
Aug 22, 2018 2.400 2.450 2.400 2.425 88,583 +0.02(+1.04%)
Aug 21, 2018 2.400 2.450 2.350 2.400 86,701 +0.00(+0.00%)
Aug 20, 2018 2.350 2.400 2.300 2.400 121,085 +0.05(+2.13%)
Aug 17, 2018 2.300 2.400 2.300 2.350 65,400 +0.00(+0.00%)
Aug 16, 2018 2.350 2.450 2.201 2.350 157,244 +0.00(+0.00%)
Aug 15, 2018 2.450 2.450 2.250 2.350 532,468 -0.05(-2.08%)
Aug 14, 2018 2.400 2.450 2.350 2.400 358,084 +0.00(+0.00%)
Aug 13, 2018 2.350 2.450 2.350 2.400 465,627 +0.00(+0.00%)
Aug 10, 2018 2.250 2.500 2.225 2.400 809,700 +0.20(+9.09%)
Aug 09, 2018 2.300 2.300 2.200 2.200 158,137 -0.10(-4.35%)
Aug 08, 2018 2.400 2.500 2.250 2.300 596,638 -0.15(-6.12%)
Aug 07, 2018 2.400 2.500 2.350 2.450 486,082 +0.05(+2.08%)
Aug 06, 2018 2.350 2.400 2.300 2.400 193,939 +0.05(+2.13%)
Aug 03, 2018 2.500 2.500 2.350 2.350 345,900 -0.15(-6.00%)
Aug 02, 2018 2.400 2.500 2.368 2.500 143,680 +0.05(+2.04%)
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.