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)

2.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 08, 2025 2.080 2.150 2.000 2.000 79,307 -0.19(-8.68%)
Sep 05, 2025 2.190 2.240 2.151 2.190 36,397 -0.07(-3.10%)
Sep 04, 2025 2.130 2.265 2.080 2.260 150,385 +0.07(+3.20%)
Sep 03, 2025 2.110 2.210 2.100 2.190 106,456 +0.00(+0.00%)
Sep 02, 2025 2.270 2.323 2.120 2.190 173,232 -0.19(-7.98%)
Aug 29, 2025 2.320 2.440 2.163 2.380 303,165 +0.12(+5.31%)
Aug 28, 2025 2.260 2.400 2.000 2.260 614,958 -0.15(-6.22%)
Aug 27, 2025 2.670 2.930 2.200 2.410 34,707,428 +0.21(+9.55%)
Aug 26, 2025 2.110 2.290 2.102 2.200 29,152 -0.06(-2.65%)
Aug 25, 2025 1.840 2.390 1.840 2.260 232,049 +0.42(+22.83%)
Aug 22, 2025 1.890 1.952 1.798 1.840 64,758 -0.05(-2.65%)
Aug 21, 2025 1.950 2.010 1.700 1.890 246,907 -0.10(-5.03%)
Aug 20, 2025 2.480 2.550 1.930 1.990 970,956 -0.29(-12.72%)
Aug 19, 2025 2.210 2.430 2.210 2.280 3,325,451 +0.07(+3.17%)
Aug 18, 2025 2.340 2.390 2.210 2.210 14,903 -0.12(-4.98%)
Aug 15, 2025 2.470 2.515 2.290 2.326 18,925 -0.07(-3.09%)
Aug 14, 2025 2.340 2.400 2.340 2.400 1,310 -0.03(-1.23%)
Aug 13, 2025 2.350 2.600 2.310 2.430 62,346 +0.17(+7.52%)
Aug 12, 2025 2.380 2.400 2.250 2.260 2,804 -0.07(-3.00%)
Aug 11, 2025 2.270 2.480 2.150 2.330 54,523 +0.03(+1.30%)
Aug 08, 2025 2.440 2.440 2.200 2.300 11,892 +0.03(+1.32%)
Aug 07, 2025 2.420 2.420 2.110 2.270 9,466 +0.03(+1.34%)
Aug 06, 2025 2.150 2.320 2.110 2.240 16,161 +0.01(+0.22%)
Aug 05, 2025 2.330 2.330 2.132 2.235 2,279 -0.17(-6.88%)
Aug 04, 2025 2.230 2.400 2.170 2.400 9,787 +0.30(+14.29%)
Aug 01, 2025 2.190 2.190 2.000 2.100 4,906 -0.19(-8.30%)
Jul 31, 2025 2.180 2.290 2.180 2.290 7,143 +0.06(+2.53%)
Jul 30, 2025 2.200 2.320 2.175 2.234 1,842 -0.02(-0.73%)
Jul 29, 2025 2.230 2.390 2.200 2.250 15,839 -0.02(-0.88%)
Jul 28, 2025 2.270 2.480 2.220 2.270 14,357 -0.05(-2.16%)
Jul 25, 2025 2.430 2.430 2.170 2.320 20,329 -0.14(-5.69%)
Jul 24, 2025 2.700 3.050 1.900 2.460 184,131 -0.09(-3.53%)
Jul 23, 2025 2.190 2.590 2.190 2.550 58,382 +0.36(+16.44%)
Jul 22, 2025 2.260 2.440 2.110 2.190 19,698 -0.01(-0.45%)
Jul 21, 2025 2.200 2.285 2.110 2.200 5,925 -0.04(-1.79%)
Jul 18, 2025 2.140 2.370 2.140 2.240 15,756 +0.05(+2.28%)
Jul 17, 2025 2.220 2.350 2.122 2.190 17,831 -0.06(-2.67%)
Jul 16, 2025 2.100 2.350 2.030 2.250 12,082 +0.04(+1.93%)
Jul 15, 2025 2.125 2.253 2.125 2.208 4,864 +0.03(+1.26%)
Jul 14, 2025 2.245 2.275 2.100 2.180 29,192 -0.10(-4.39%)
Jul 11, 2025 2.170 2.320 2.170 2.280 2,064 +0.13(+6.05%)
Jul 10, 2025 1.970 2.200 1.970 2.150 11,753 +0.15(+7.64%)
Jul 09, 2025 1.970 2.132 1.970 1.997 3,152 -0.01(-0.63%)
Jul 08, 2025 2.090 2.130 1.930 2.010 4,357 +0.02(+1.01%)
Jul 07, 2025 2.030 2.100 1.968 1.990 9,207 -0.03(-1.49%)
Jul 03, 2025 1.930 2.065 1.930 2.020 11,742 +0.14(+7.45%)
Jul 02, 2025 1.935 1.950 1.880 1.880 1,502 -0.17(-8.29%)
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 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.