ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.260 -0.100 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 10, 2026 3.320 3.380 3.260 3.260 3,617 -0.10(-2.98%)
Feb 09, 2026 3.570 3.675 3.220 3.360 105,041 -0.29(-7.95%)
Feb 06, 2026 3.500 3.750 3.250 3.650 86,467 +0.18(+5.19%)
Feb 05, 2026 3.660 3.765 3.430 3.470 32,698 -0.30(-7.96%)
Feb 04, 2026 3.840 3.840 3.560 3.770 95,206 -0.03(-0.79%)
Feb 03, 2026 3.930 3.930 3.710 3.800 52,896 -0.05(-1.30%)
Feb 02, 2026 3.750 3.940 3.610 3.850 38,410 +0.07(+1.85%)
Jan 30, 2026 3.740 3.950 3.680 3.780 64,393 -0.04(-1.05%)
Jan 29, 2026 3.720 3.925 3.600 3.820 61,489 +0.05(+1.33%)
Jan 28, 2026 3.980 4.000 3.680 3.770 73,088 -0.16(-4.07%)
Jan 27, 2026 3.850 3.940 3.640 3.930 47,736 +0.08(+2.08%)
Jan 26, 2026 3.880 3.940 3.762 3.850 44,253 +0.03(+0.79%)
Jan 23, 2026 3.480 3.970 3.360 3.820 97,027 +0.36(+10.40%)
Jan 22, 2026 3.260 3.490 3.240 3.460 86,106 +0.27(+8.46%)
Jan 21, 2026 3.000 3.200 2.928 3.190 49,144 +0.16(+5.28%)
Jan 20, 2026 2.940 3.130 2.850 3.030 29,059 +0.07(+2.36%)
Jan 16, 2026 3.000 3.110 2.920 2.960 31,788 -0.05(-1.66%)
Jan 15, 2026 3.130 3.240 3.010 3.010 40,504 -0.17(-5.35%)
Jan 14, 2026 3.310 3.410 3.170 3.180 78,265 -0.06(-1.85%)
Jan 13, 2026 3.200 3.560 3.105 3.240 171,992 +0.17(+5.54%)
Jan 12, 2026 3.160 3.250 3.055 3.070 38,678 -0.08(-2.54%)
Jan 09, 2026 2.930 3.230 2.930 3.150 65,509 +0.22(+7.51%)
Jan 08, 2026 3.230 3.230 2.810 2.930 53,347 -0.28(-8.72%)
Jan 07, 2026 2.888 3.280 2.888 3.210 127,770 +0.28(+9.56%)
Jan 06, 2026 2.600 2.970 2.570 2.930 136,103 +0.29(+10.98%)
Jan 05, 2026 2.560 2.720 2.550 2.640 36,139 +0.11(+4.35%)
Jan 02, 2026 2.400 2.592 2.400 2.530 47,440 +0.13(+5.42%)
Dec 31, 2025 2.400 2.435 2.200 2.400 34,491 +0.00(+0.00%)
Dec 30, 2025 2.540 2.550 2.350 2.400 29,842 -0.14(-5.51%)
Dec 29, 2025 2.490 2.650 2.440 2.540 77,802 +0.01(+0.40%)
Dec 26, 2025 2.450 2.700 2.390 2.530 45,577 +0.06(+2.43%)
Dec 24, 2025 2.740 2.770 2.320 2.470 109,693 -0.28(-10.18%)
Dec 23, 2025 2.300 2.760 2.270 2.750 114,295 +0.38(+16.03%)
Dec 22, 2025 1.960 2.370 1.950 2.370 126,363 +0.34(+16.75%)
Dec 19, 2025 2.030 2.130 1.940 2.030 192,706 -0.06(-2.87%)
Dec 18, 2025 2.000 2.200 2.000 2.090 18,882 +0.09(+4.50%)
Dec 17, 2025 2.060 2.095 1.989 2.000 55,657 -0.06(-2.91%)
Dec 16, 2025 2.150 2.220 2.001 2.060 51,664 -0.07(-3.29%)
Dec 15, 2025 2.170 2.250 2.120 2.130 24,158 -0.08(-3.62%)
Dec 12, 2025 2.200 2.330 2.200 2.210 27,838 +0.04(+1.84%)
Dec 11, 2025 2.080 2.240 2.080 2.170 28,830 +0.06(+2.84%)
Dec 10, 2025 2.240 2.240 2.020 2.110 52,743 -0.08(-3.65%)
Dec 09, 2025 2.040 2.250 2.040 2.190 56,286 +0.10(+4.78%)
Dec 08, 2025 1.920 2.110 1.850 2.090 58,304 +0.21(+11.17%)
Dec 05, 2025 1.910 1.910 1.880 1.880 20,424 -0.03(-1.57%)
Dec 04, 2025 1.850 1.910 1.850 1.910 11,454 +0.01(+0.53%)
Dec 03, 2025 1.830 1.930 1.830 1.900 14,892 +0.03(+1.60%)
Dec 02, 2025 1.770 1.920 1.760 1.870 35,164 +0.11(+6.25%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.