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)

2.530 +0.060 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 2.450 2.700 2.390 2.530 45,576 +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 58,281 +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%)
Dec 01, 2025 1.730 1.820 1.730 1.760 6,630 -0.02(-1.12%)
Nov 28, 2025 1.760 1.820 1.720 1.780 13,024 +0.00(+0.00%)
Nov 26, 2025 1.740 1.820 1.730 1.780 16,220 +0.06(+3.49%)
Nov 25, 2025 1.770 1.780 1.710 1.720 23,352 +0.00(+0.29%)
Nov 24, 2025 1.830 1.832 1.700 1.715 58,027 -0.11(-6.28%)
Nov 21, 2025 1.860 1.890 1.830 1.830 10,558 -0.05(-2.66%)
Nov 20, 2025 1.870 1.900 1.850 1.880 11,719 +0.01(+0.53%)
Nov 19, 2025 1.970 1.970 1.850 1.870 15,428 -0.05(-2.60%)
Nov 18, 2025 1.850 1.920 1.850 1.920 7,453 +0.05(+2.67%)
Nov 17, 2025 1.930 1.930 1.850 1.870 7,623 -0.05(-2.60%)
Nov 14, 2025 1.850 1.970 1.850 1.920 32,580 -0.10(-4.95%)
Nov 13, 2025 1.940 2.020 1.940 2.020 32,728 +0.07(+3.59%)
Nov 12, 2025 1.970 1.990 1.940 1.950 5,480 +0.00(+0.00%)
Nov 11, 2025 1.970 1.980 1.920 1.950 18,022 +0.00(+0.00%)
Nov 10, 2025 1.990 1.990 1.920 1.950 13,080 +0.01(+0.52%)
Nov 07, 2025 1.960 2.059 1.940 1.940 6,235 -0.02(-1.02%)
Nov 06, 2025 2.000 2.030 1.950 1.960 13,424 -0.07(-3.45%)
Nov 05, 2025 2.000 2.060 1.980 2.030 14,419 +0.03(+1.50%)
Nov 04, 2025 2.040 2.056 1.980 2.000 21,684 -0.09(-4.31%)
Nov 03, 2025 2.080 2.100 2.040 2.090 14,510 -0.04(-1.88%)
Oct 31, 2025 2.100 2.130 2.060 2.130 35,915 +0.01(+0.47%)
Oct 30, 2025 2.090 2.132 2.076 2.120 22,345 +0.04(+1.92%)
Oct 29, 2025 2.110 2.120 2.070 2.080 15,784 -0.03(-1.42%)
Oct 28, 2025 2.130 2.130 2.080 2.110 33,365 -0.01(-0.47%)
Oct 27, 2025 2.130 2.195 2.090 2.120 17,266 +0.00(+0.00%)
Oct 24, 2025 2.130 2.174 2.070 2.120 66,334 -0.03(-1.40%)
Oct 23, 2025 2.170 2.243 2.150 2.150 45,945 -0.04(-1.83%)
Oct 22, 2025 2.070 2.290 2.070 2.190 35,714 -0.09(-3.95%)
Oct 21, 2025 2.270 2.320 2.230 2.280 6,969 +0.02(+0.88%)
Oct 20, 2025 2.260 2.270 2.160 2.260 11,727 +0.08(+3.67%)
Oct 17, 2025 2.270 2.270 2.101 2.180 11,546 -0.03(-1.36%)
Oct 16, 2025 2.240 2.270 2.070 2.210 24,626 +0.04(+1.84%)
Oct 15, 2025 2.150 2.200 2.100 2.170 12,635 +0.02(+0.93%)
Oct 14, 2025 2.150 2.170 2.100 2.150 12,890 +0.06(+2.87%)
Oct 13, 2025 2.190 2.280 2.070 2.090 26,760 -0.07(-3.24%)
Oct 10, 2025 2.300 2.440 2.160 2.160 55,721 -0.18(-7.69%)
Oct 09, 2025 2.320 2.410 2.240 2.340 34,776 -0.08(-3.23%)
Oct 08, 2025 2.320 2.480 2.320 2.418 19,289 +0.06(+2.46%)
Oct 07, 2025 2.210 2.400 2.180 2.360 36,414 +0.10(+4.42%)
Oct 06, 2025 2.240 2.300 2.177 2.260 23,944 -0.02(-0.88%)
Oct 03, 2025 2.210 2.280 2.190 2.280 30,458 +0.06(+2.70%)
Oct 02, 2025 2.180 2.220 2.154 2.220 19,637 +0.00(+0.00%)
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.