Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Fluent Inc (NQ: FLNT ) 2.710 -0.290 (-9.67%) Streaming Delayed Price Updated: 1:25 PM EDT, Aug 20, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 19, 2024 3.050 3.080 2.930 3.000 52,311 +0.00(+0.00%) Aug 16, 2024 2.920 3.060 2.900 3.000 8,984 +0.00(+0.00%) Aug 15, 2024 2.970 3.034 2.890 3.000 22,126 +0.03(+1.01%) Aug 14, 2024 3.070 3.110 2.970 2.970 12,374 -0.14(-4.50%) Aug 13, 2024 2.920 3.280 2.920 3.110 13,321 +0.20(+6.87%) Aug 12, 2024 2.820 2.958 2.780 2.910 17,684 +0.09(+3.19%) Aug 09, 2024 2.770 2.940 2.760 2.820 24,242 -0.19(-6.31%) Aug 08, 2024 2.866 3.090 2.866 3.010 8,638 -0.09(-2.90%) Aug 07, 2024 3.040 3.110 3.040 3.100 3,684 -0.03(-0.96%) Aug 06, 2024 2.990 3.140 2.750 3.130 19,574 +0.41(+15.07%) Aug 05, 2024 2.940 2.940 2.720 2.720 13,967 -0.22(-7.48%) Aug 02, 2024 3.150 3.150 2.910 2.940 12,653 -0.26(-8.13%) Aug 01, 2024 3.350 3.350 3.200 3.200 9,046 -0.08(-2.44%) Jul 31, 2024 3.400 3.410 3.280 3.280 18,245 -0.12(-3.53%) Jul 30, 2024 3.370 3.440 3.370 3.400 6,519 +0.00(+0.00%) Jul 29, 2024 3.590 3.590 3.400 3.400 5,634 -0.09(-2.58%) Jul 26, 2024 3.370 3.540 3.300 3.490 7,702 +0.18(+5.44%) Jul 25, 2024 3.410 3.410 3.310 3.310 8,461 +0.02(+0.61%) Jul 24, 2024 3.320 3.360 3.290 3.290 6,872 -0.08(-2.52%) Jul 23, 2024 3.450 3.600 3.300 3.375 19,249 -0.06(-1.89%) Jul 22, 2024 3.340 3.440 3.320 3.440 34,884 +0.05(+1.47%) Jul 19, 2024 3.410 3.420 3.390 3.390 3,749 -0.03(-0.88%) Jul 18, 2024 3.420 3.420 3.420 3.420 979 -0.08(-2.29%) Jul 17, 2024 3.440 3.500 3.420 3.500 2,977 +0.03(+0.86%) Jul 16, 2024 3.510 3.620 3.432 3.470 2,509 +0.04(+1.17%) Jul 15, 2024 3.450 3.465 3.430 3.430 5,298 -0.04(-1.15%) Jul 12, 2024 3.470 3.600 3.430 3.470 8,234 +0.00(+0.00%) Jul 11, 2024 3.530 3.680 3.470 3.470 6,513 +0.01(+0.29%) Jul 10, 2024 3.470 3.470 3.415 3.460 2,752 -0.04(-1.14%) Jul 09, 2024 3.490 3.690 3.430 3.500 7,595 -0.06(-1.69%) Jul 08, 2024 3.550 3.700 3.460 3.560 15,570 -0.05(-1.39%) Jul 05, 2024 3.710 3.710 3.490 3.610 3,147 +0.05(+1.40%) Jul 03, 2024 3.640 3.730 3.560 3.560 3,118 -0.06(-1.66%) Jul 02, 2024 3.600 3.700 3.480 3.620 10,492 +0.02(+0.56%) Jul 01, 2024 3.620 3.620 3.505 3.600 3,699 -0.01(-0.28%) Jun 28, 2024 3.445 3.610 3.371 3.610 11,939 +0.26(+7.76%) Jun 27, 2024 3.540 3.550 3.350 3.350 6,846 -0.11(-3.18%) Jun 26, 2024 3.450 3.460 3.340 3.460 3,021 -0.08(-2.26%) Jun 25, 2024 3.400 3.540 3.340 3.540 17,448 -0.01(-0.28%) Jun 24, 2024 3.620 3.650 3.381 3.550 7,471 -0.06(-1.66%) Jun 21, 2024 3.450 3.670 3.381 3.610 29,544 +0.16(+4.64%) Jun 20, 2024 3.340 3.470 3.310 3.450 5,918 +0.03(+0.88%) Jun 18, 2024 3.390 3.470 3.290 3.420 14,962 +0.04(+1.18%) Jun 17, 2024 3.410 3.430 3.270 3.380 12,670 -0.04(-1.31%) Jun 14, 2024 3.360 3.460 3.270 3.425 54,883 +0.06(+1.93%) Jun 13, 2024 3.380 3.480 3.350 3.360 6,194 -0.03(-0.88%) Jun 12, 2024 3.400 3.490 3.390 3.390 6,363 -0.05(-1.45%) Jun 11, 2024 3.290 3.492 3.270 3.440 31,496 +0.13(+3.93%) Jun 10, 2024 3.310 3.500 3.270 3.310 48,593 -0.09(-2.65%) Jun 07, 2024 3.350 3.680 3.330 3.400 29,117 +0.00(+0.00%) Jun 06, 2024 3.360 3.645 3.335 3.400 47,657 -0.10(-2.86%) Jun 05, 2024 3.490 3.500 3.290 3.500 28,549 -0.03(-0.85%) Jun 04, 2024 3.510 3.600 3.430 3.530 11,398 -0.06(-1.67%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.