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

Fluent Inc (NQ: FLNT )

2.770 -0.030 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.780 2.850 2.740 2.770 33,299 -0.03(-1.07%)
Nov 26, 2024 2.810 2.820 2.780 2.800 9,854 +0.00(+0.00%)
Nov 25, 2024 2.790 2.910 2.780 2.800 43,064 -0.01(-0.36%)
Nov 22, 2024 2.810 2.897 2.750 2.810 27,454 -0.01(-0.35%)
Nov 21, 2024 2.860 2.940 2.820 2.820 14,648 -0.12(-3.92%)
Nov 20, 2024 3.050 3.195 2.900 2.935 36,633 -0.17(-5.32%)
Nov 19, 2024 3.220 3.364 3.090 3.100 20,293 -0.08(-2.52%)
Nov 18, 2024 2.820 3.460 2.820 3.180 37,971 +0.36(+12.77%)
Nov 15, 2024 3.000 3.000 2.810 2.820 26,332 -0.20(-6.62%)
Nov 14, 2024 3.000 3.090 3.000 3.020 12,249 +0.00(+0.00%)
Nov 13, 2024 3.130 3.200 3.016 3.020 4,416 -0.17(-5.33%)
Nov 12, 2024 2.920 3.190 2.910 3.190 16,279 +0.23(+7.77%)
Nov 11, 2024 2.950 3.120 2.911 2.960 6,981 -0.08(-2.63%)
Nov 08, 2024 2.910 3.100 2.910 3.040 16,684 +0.10(+3.40%)
Nov 07, 2024 2.920 3.050 2.920 2.940 10,636 -0.09(-2.97%)
Nov 06, 2024 2.940 3.110 2.940 3.030 5,470 +0.09(+3.06%)
Nov 05, 2024 2.920 3.050 2.910 2.940 10,314 -0.11(-3.61%)
Nov 04, 2024 3.010 3.050 2.955 3.050 13,662 +0.08(+2.69%)
Nov 01, 2024 2.940 3.050 2.940 2.970 1,956 +0.01(+0.34%)
Oct 31, 2024 3.000 3.040 2.950 2.960 45,900 -0.10(-3.27%)
Oct 30, 2024 3.020 3.100 3.020 3.060 5,029 -0.11(-3.47%)
Oct 29, 2024 3.050 3.180 3.020 3.170 6,553 +0.14(+4.62%)
Oct 28, 2024 3.020 3.150 3.010 3.030 8,528 +0.00(+0.00%)
Oct 25, 2024 3.210 3.250 3.030 3.030 8,786 -0.17(-5.31%)
Oct 24, 2024 3.330 3.350 3.132 3.200 9,248 -0.09(-2.74%)
Oct 23, 2024 3.118 3.350 3.053 3.290 32,390 +0.26(+8.58%)
Oct 22, 2024 3.055 3.170 3.010 3.030 9,815 +0.07(+2.36%)
Oct 21, 2024 3.060 3.110 2.960 2.960 7,597 -0.02(-0.67%)
Oct 18, 2024 3.040 3.245 2.980 2.980 20,162 -0.03(-1.00%)
Oct 17, 2024 3.210 3.230 2.985 3.010 19,895 -0.10(-3.22%)
Oct 16, 2024 3.180 3.280 3.000 3.110 12,756 +0.01(+0.41%)
Oct 15, 2024 3.141 3.150 2.818 3.097 19,857 +0.22(+7.55%)
Oct 14, 2024 3.164 3.164 2.855 2.880 10,463 -0.15(-4.95%)
Oct 11, 2024 2.726 3.030 2.726 3.030 28,693 +0.12(+4.30%)
Oct 10, 2024 2.850 2.920 2.845 2.905 9,887 +0.05(+1.93%)
Oct 09, 2024 2.810 3.010 2.700 2.850 74,899 +0.02(+0.71%)
Oct 08, 2024 3.412 3.412 2.790 2.830 20,293 -0.12(-4.07%)
Oct 07, 2024 2.970 2.982 2.810 2.950 12,408 +0.02(+0.68%)
Oct 04, 2024 3.335 3.335 2.930 2.930 34,779 -0.29(-9.01%)
Oct 03, 2024 3.220 3.285 3.180 3.220 3,803 -0.06(-1.83%)
Oct 02, 2024 3.460 3.680 3.221 3.280 11,448 -0.15(-4.37%)
Oct 01, 2024 3.720 3.720 3.430 3.430 4,379 -0.23(-6.28%)
Sep 30, 2024 3.590 3.740 3.560 3.660 13,833 +0.11(+3.10%)
Sep 27, 2024 3.640 3.785 3.426 3.550 11,150 -0.15(-4.05%)
Sep 26, 2024 3.750 3.750 3.560 3.700 21,519 -0.11(-2.89%)
Sep 25, 2024 3.690 3.830 3.530 3.810 24,054 +0.23(+6.42%)
Sep 24, 2024 3.360 3.635 3.300 3.580 42,674 +0.29(+8.81%)
Sep 23, 2024 2.920 3.290 2.830 3.290 68,246 +0.40(+13.84%)
Sep 20, 2024 2.650 2.890 2.630 2.890 69,229 +0.21(+7.84%)
Sep 19, 2024 2.720 2.720 2.600 2.680 28,130 +0.06(+2.29%)
Sep 18, 2024 2.660 2.790 2.620 2.620 11,735 -0.06(-2.24%)
Sep 17, 2024 2.670 2.770 2.670 2.680 9,332 -0.06(-2.19%)
Sep 16, 2024 2.660 2.814 2.600 2.740 21,249 +0.09(+3.40%)
Sep 13, 2024 2.550 2.809 2.550 2.650 16,590 +0.09(+3.52%)
Sep 12, 2024 2.760 2.770 2.560 2.560 161,119 -0.20(-7.25%)
Sep 11, 2024 2.750 2.860 2.750 2.760 11,849 +0.01(+0.36%)
Sep 10, 2024 2.760 2.840 2.750 2.750 4,029 +0.00(+0.00%)
Sep 09, 2024 2.750 2.845 2.726 2.750 26,519 -0.01(-0.36%)
Sep 06, 2024 2.820 2.940 2.750 2.760 6,074 +0.01(+0.36%)
Sep 05, 2024 2.770 2.850 2.750 2.750 2,196 -0.14(-5.00%)
Sep 04, 2024 2.890 2.966 2.760 2.895 6,493 +0.14(+5.26%)
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.