Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.650 -0.020 (-0.75%)
Streaming Delayed Price Updated: 1:32 PM EST, Dec 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 2.590 2.750 2.590 2.670 18,391 +0.02(+0.72%)
Dec 24, 2024 2.596 2.730 2.590 2.651 7,128 -0.03(-1.08%)
Dec 23, 2024 2.682 2.682 2.590 2.680 9,723 -0.04(-1.47%)
Dec 20, 2024 2.670 2.865 2.650 2.720 69,471 -0.19(-6.53%)
Dec 19, 2024 2.910 2.970 2.780 2.910 6,552 +0.06(+2.11%)
Dec 18, 2024 2.870 2.920 2.830 2.850 19,124 +0.07(+2.52%)
Dec 17, 2024 2.650 2.910 2.650 2.780 21,677 +0.10(+3.73%)
Dec 16, 2024 2.750 2.910 2.650 2.680 34,050 -0.14(-4.96%)
Dec 13, 2024 2.790 2.910 2.650 2.820 16,465 +0.03(+1.08%)
Dec 12, 2024 2.740 2.910 2.700 2.790 30,428 +0.05(+1.82%)
Dec 11, 2024 2.730 2.870 2.702 2.740 14,583 -0.02(-0.72%)
Dec 10, 2024 2.850 2.850 2.715 2.760 11,497 -0.09(-3.16%)
Dec 09, 2024 2.790 2.850 2.710 2.850 11,968 +0.09(+3.26%)
Dec 06, 2024 2.660 2.780 2.620 2.760 16,312 +0.15(+5.75%)
Dec 05, 2024 2.620 2.890 2.595 2.610 40,581 -0.13(-4.69%)
Dec 04, 2024 2.650 2.760 2.650 2.738 14,713 +0.07(+2.71%)
Dec 03, 2024 2.660 2.705 2.650 2.666 3,481 +0.00(+0.18%)
Dec 02, 2024 2.700 2.780 2.650 2.661 25,066 -0.10(-3.58%)
Nov 29, 2024 2.800 2.800 2.750 2.760 11,928 -0.01(-0.36%)
Nov 27, 2024 2.780 2.850 2.740 2.770 33,299 -0.03(-1.07%)
Nov 26, 2024 2.810 2.820 2.780 2.800 9,854 +0.00(+0.00%)
Nov 25, 2024 2.790 2.910 2.780 2.800 43,064 -0.01(-0.36%)
Nov 22, 2024 2.810 2.897 2.750 2.810 27,454 -0.01(-0.35%)
Nov 21, 2024 2.860 2.940 2.820 2.820 14,648 -0.12(-3.92%)
Nov 20, 2024 3.050 3.195 2.900 2.935 36,633 -0.17(-5.32%)
Nov 19, 2024 3.220 3.364 3.090 3.100 20,293 -0.08(-2.52%)
Nov 18, 2024 2.820 3.460 2.820 3.180 37,971 +0.36(+12.77%)
Nov 15, 2024 3.000 3.000 2.810 2.820 26,332 -0.20(-6.62%)
Nov 14, 2024 3.000 3.090 3.000 3.020 12,249 +0.00(+0.00%)
Nov 13, 2024 3.130 3.200 3.016 3.020 4,416 -0.17(-5.33%)
Nov 12, 2024 2.920 3.190 2.910 3.190 16,279 +0.23(+7.77%)
Nov 11, 2024 2.950 3.120 2.911 2.960 6,981 -0.08(-2.63%)
Nov 08, 2024 2.910 3.100 2.910 3.040 16,684 +0.10(+3.40%)
Nov 07, 2024 2.920 3.050 2.920 2.940 10,636 -0.09(-2.97%)
Nov 06, 2024 2.940 3.110 2.940 3.030 5,470 +0.09(+3.06%)
Nov 05, 2024 2.920 3.050 2.910 2.940 10,314 -0.11(-3.61%)
Nov 04, 2024 3.010 3.050 2.955 3.050 13,662 +0.08(+2.69%)
Nov 01, 2024 2.940 3.050 2.940 2.970 1,956 +0.01(+0.34%)
Oct 31, 2024 3.000 3.040 2.950 2.960 45,900 -0.10(-3.27%)
Oct 30, 2024 3.020 3.100 3.020 3.060 5,029 -0.11(-3.47%)
Oct 29, 2024 3.050 3.180 3.020 3.170 6,553 +0.14(+4.62%)
Oct 28, 2024 3.020 3.150 3.010 3.030 8,528 +0.00(+0.00%)
Oct 25, 2024 3.210 3.250 3.030 3.030 8,786 -0.17(-5.31%)
Oct 24, 2024 3.330 3.350 3.132 3.200 9,248 -0.09(-2.74%)
Oct 23, 2024 3.118 3.350 3.053 3.290 32,390 +0.26(+8.58%)
Oct 22, 2024 3.055 3.170 3.010 3.030 9,815 +0.07(+2.36%)
Oct 21, 2024 3.060 3.110 2.960 2.960 7,597 -0.02(-0.67%)
Oct 18, 2024 3.040 3.245 2.980 2.980 20,162 -0.03(-1.00%)
Oct 17, 2024 3.210 3.230 2.985 3.010 19,895 -0.10(-3.22%)
Oct 16, 2024 3.180 3.280 3.000 3.110 12,756 +0.01(+0.41%)
Oct 15, 2024 3.141 3.150 2.818 3.097 19,857 +0.22(+7.55%)
Oct 14, 2024 3.164 3.164 2.855 2.880 10,463 -0.15(-4.95%)
Oct 11, 2024 2.726 3.030 2.726 3.030 28,693 +0.12(+4.30%)
Oct 10, 2024 2.850 2.920 2.845 2.905 9,887 +0.05(+1.93%)
Oct 09, 2024 2.810 3.010 2.700 2.850 74,899 +0.02(+0.71%)
Oct 08, 2024 3.412 3.412 2.790 2.830 20,293 -0.12(-4.07%)
Oct 07, 2024 2.970 2.982 2.810 2.950 12,408 +0.02(+0.68%)
Oct 04, 2024 3.335 3.335 2.930 2.930 34,779 -0.29(-9.01%)
Oct 03, 2024 3.220 3.285 3.180 3.220 3,803 -0.06(-1.83%)
Oct 02, 2024 3.460 3.680 3.221 3.280 11,448 -0.15(-4.37%)
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 and Conditions.