• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    3.150 +0.220 (+7.51%)
    Streaming Delayed Price Updated: 12:55 PM EST, Jan 7, 2026 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 (%)
    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%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.