Business Insurance

Login  |  Register Subscribe



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

2.651 -0.029 (-1.08%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.596 2.730 2.590 2.651 7,128 -0.03(-1.08%)
Dec 23, 2024 2.682 2.682 2.590 2.680 9,723 -0.04(-1.47%)
Dec 20, 2024 2.670 2.865 2.650 2.720 69,471 -0.19(-6.53%)
Dec 19, 2024 2.910 2.970 2.780 2.910 6,552 +0.06(+2.11%)
Dec 18, 2024 2.870 2.920 2.830 2.850 19,124 +0.07(+2.52%)
Dec 17, 2024 2.650 2.910 2.650 2.780 21,677 +0.10(+3.73%)
Dec 16, 2024 2.750 2.910 2.650 2.680 34,050 -0.14(-4.96%)
Dec 13, 2024 2.790 2.910 2.650 2.820 16,465 +0.03(+1.08%)
Dec 12, 2024 2.740 2.910 2.700 2.790 30,428 +0.05(+1.82%)
Dec 11, 2024 2.730 2.870 2.702 2.740 14,583 -0.02(-0.72%)
Dec 10, 2024 2.850 2.850 2.715 2.760 11,497 -0.09(-3.16%)
Dec 09, 2024 2.790 2.850 2.710 2.850 11,968 +0.09(+3.26%)
Dec 06, 2024 2.660 2.780 2.620 2.760 16,312 +0.15(+5.75%)
Dec 05, 2024 2.620 2.890 2.595 2.610 40,581 -0.13(-4.69%)
Dec 04, 2024 2.650 2.760 2.650 2.738 14,713 +0.07(+2.71%)
Dec 03, 2024 2.660 2.705 2.650 2.666 3,481 +0.00(+0.18%)
Dec 02, 2024 2.700 2.780 2.650 2.661 25,066 -0.10(-3.58%)
Nov 29, 2024 2.800 2.800 2.750 2.760 11,928 -0.01(-0.36%)
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%)
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 and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance