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

Fluent Inc (NQ: FLNT )

3.690 -0.160 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2023 0.6314 0.6317 0.6111 0.6224 159,460 -0.03(-4.14%)
May 30, 2023 0.6600 0.6660 0.6210 0.6493 309,395 -0.00(-0.57%)
May 26, 2023 0.6400 0.6620 0.6389 0.6530 33,711 +0.01(+1.60%)
May 25, 2023 0.6373 0.6679 0.6210 0.6427 70,590 +0.01(+0.96%)
May 24, 2023 0.6500 0.6502 0.6260 0.6366 57,386 -0.00(-0.41%)
May 23, 2023 0.6200 0.6560 0.6200 0.6392 148,247 +0.00(+0.65%)
May 22, 2023 0.6996 0.6996 0.6100 0.6351 144,807 -0.06(-9.27%)
May 19, 2023 0.6300 0.7094 0.6300 0.7000 176,289 +0.05(+7.69%)
May 18, 2023 0.6300 0.6699 0.6175 0.6500 176,022 +0.03(+4.02%)
May 17, 2023 0.5900 0.6315 0.5875 0.6249 104,554 +0.03(+4.39%)
May 16, 2023 0.6600 0.7200 0.5567 0.5986 813,208 -0.15(-20.19%)
May 15, 2023 0.7633 0.7664 0.7330 0.7500 115,750 -0.02(-2.27%)
May 12, 2023 0.7400 0.7700 0.7400 0.7674 70,688 +0.01(+1.68%)
May 11, 2023 0.7550 0.7600 0.7360 0.7547 33,563 +0.00(+0.63%)
May 10, 2023 0.7300 0.7500 0.7200 0.7500 119,565 +0.00(+0.27%)
May 09, 2023 0.7178 0.7499 0.7178 0.7480 61,716 +0.01(+0.81%)
May 08, 2023 0.7200 0.7600 0.7175 0.7420 72,968 +0.02(+3.06%)
May 05, 2023 0.7020 0.7400 0.7020 0.7200 77,757 +0.01(+1.41%)
May 04, 2023 0.7200 0.7400 0.7100 0.7100 86,353 -0.01(-1.96%)
May 03, 2023 0.7400 0.7500 0.7210 0.7242 88,048 -0.02(-2.79%)
May 02, 2023 0.7500 0.7500 0.7349 0.7450 74,465 -0.01(-0.67%)
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.