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

Fluent, Inc. - Common Stock (NQ:FLNT)

2.415 +0.105 (+4.55%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 8, 2025 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 (%)
May 08, 2025 2.420 2.650 2.245 2.415 21,179 +0.10(+4.55%)
May 07, 2025 2.340 2.580 2.210 2.310 21,452 +0.00(+0.00%)
May 06, 2025 2.190 2.500 2.190 2.310 12,630 +0.10(+4.29%)
May 05, 2025 2.460 2.700 2.150 2.215 64,090 -0.22(-8.85%)
May 02, 2025 2.440 2.480 2.370 2.430 3,775 -0.01(-0.41%)
May 01, 2025 2.340 2.455 2.230 2.440 8,718 -0.03(-1.25%)
Apr 30, 2025 2.600 2.600 2.323 2.471 2,760 -0.19(-7.11%)
Apr 29, 2025 2.590 2.660 2.480 2.660 12,682 +0.06(+2.31%)
Apr 28, 2025 2.550 2.600 2.530 2.600 6,360 -0.06(-2.26%)
Apr 25, 2025 2.440 2.660 2.220 2.660 15,469 +0.00(+0.00%)
Apr 24, 2025 2.490 2.660 2.410 2.660 19,394 +0.22(+8.79%)
Apr 23, 2025 2.300 2.445 2.250 2.445 31,383 +0.28(+12.90%)
Apr 22, 2025 2.166 2.166 2.166 2.166 786 +0.02(+0.73%)
Apr 21, 2025 2.150 2.150 2.150 2.150 3,124 -0.05(-2.27%)
Apr 17, 2025 2.290 2.300 2.151 2.200 3,249 -0.10(-4.35%)
Apr 16, 2025 2.100 2.340 2.100 2.300 4,488 +0.15(+6.98%)
Apr 15, 2025 2.137 2.255 2.073 2.150 11,120 -0.09(-3.82%)
Apr 14, 2025 2.236 2.236 2.236 2.236 793 +0.04(+1.61%)
Apr 11, 2025 2.150 2.400 2.150 2.200 50,023 -0.10(-4.35%)
Apr 10, 2025 2.050 2.300 2.050 2.300 1,659 +0.13(+5.99%)
Apr 09, 2025 2.113 2.300 2.100 2.170 19,509 +0.00(+0.00%)
Apr 08, 2025 2.235 2.235 2.170 2.170 2,002 +0.02(+0.93%)
Apr 07, 2025 2.160 2.252 2.010 2.150 7,736 -0.06(-2.71%)
Apr 04, 2025 2.270 2.553 2.200 2.210 9,831 -0.10(-4.33%)
Apr 03, 2025 2.330 2.330 2.270 2.310 3,216 -0.02(-0.86%)
Apr 02, 2025 2.240 2.330 2.230 2.330 4,074 +0.11(+4.95%)
Apr 01, 2025 2.180 2.450 2.179 2.220 4,297 +0.04(+1.83%)
Mar 31, 2025 2.180 2.310 2.160 2.180 2,413 -0.03(-1.36%)
Mar 28, 2025 2.230 2.280 2.190 2.210 6,864 -0.05(-2.13%)
Mar 27, 2025 2.230 2.334 2.200 2.258 6,523 -0.01(-0.53%)
Mar 26, 2025 2.250 2.275 2.210 2.270 2,742 +0.04(+1.79%)
Mar 25, 2025 2.140 2.290 2.120 2.230 18,452 +0.11(+5.19%)
Mar 24, 2025 2.060 2.290 2.050 2.120 47,961 +0.08(+3.92%)
Mar 21, 2025 2.100 2.150 2.020 2.040 19,562 +0.00(+0.00%)
Mar 20, 2025 2.050 2.140 2.010 2.040 11,290 -0.05(-2.39%)
Mar 19, 2025 2.160 2.170 2.090 2.090 7,811 -0.08(-3.69%)
Mar 18, 2025 2.055 2.170 2.010 2.170 5,499 +0.08(+3.83%)
Mar 17, 2025 2.070 2.100 2.055 2.090 3,627 +0.02(+0.97%)
Mar 14, 2025 2.050 2.235 2.050 2.070 11,177 +0.02(+0.98%)
Mar 13, 2025 2.440 2.450 2.045 2.050 57,731 -0.44(-17.67%)
Mar 12, 2025 2.560 2.580 2.420 2.490 3,927 -0.12(-4.60%)
Mar 11, 2025 2.650 2.650 2.480 2.610 5,203 +0.00(+0.00%)
Mar 10, 2025 2.680 2.680 2.522 2.610 6,372 -0.07(-2.61%)
Mar 07, 2025 2.580 2.680 2.420 2.680 6,028 +0.10(+3.88%)
Mar 06, 2025 2.540 2.640 2.430 2.580 11,283 +0.04(+1.57%)
Mar 05, 2025 2.500 2.550 2.480 2.540 5,624 +0.13(+5.39%)
Mar 04, 2025 2.570 2.570 2.395 2.410 17,334 -0.12(-4.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.