Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fluent Inc
(NQ:
FLNT
)
3.500
UNCHANGED
Streaming Delayed Price
Updated: 2:27 PM EDT, Jun 6, 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 (%)
Jan 31, 2020
2.850
2.876
2.690
2.710
289,300
-0.14(-4.91%)
Jan 30, 2020
2.670
2.870
2.640
2.850
270,342
+0.18(+6.74%)
Jan 29, 2020
2.670
2.700
2.620
2.670
145,821
-0.02(-0.74%)
Jan 28, 2020
2.590
2.730
2.590
2.690
151,641
+0.08(+3.07%)
Jan 27, 2020
2.670
2.700
2.570
2.610
214,204
-0.12(-4.40%)
Jan 24, 2020
2.770
2.858
2.695
2.730
276,200
-0.12(-4.21%)
Jan 23, 2020
2.840
2.890
2.680
2.850
362,112
-0.02(-0.70%)
Jan 22, 2020
2.760
2.890
2.730
2.870
335,175
+0.07(+2.50%)
Jan 21, 2020
2.920
2.950
2.790
2.800
436,724
-0.15(-5.08%)
Jan 17, 2020
3.320
3.400
2.880
2.950
1,098,500
-0.35(-10.61%)
Jan 16, 2020
3.000
3.380
2.820
3.300
1,662,423
+0.22(+7.14%)
Jan 15, 2020
2.980
3.900
2.900
3.080
15,178,287
+0.89(+40.64%)
Jan 14, 2020
2.250
2.330
2.170
2.190
658,584
-0.10(-4.37%)
Jan 13, 2020
2.280
2.370
2.270
2.290
171,754
+0.02(+0.88%)
Jan 10, 2020
2.350
2.370
2.240
2.270
219,300
-0.08(-3.40%)
Jan 09, 2020
2.240
2.380
2.240
2.350
226,137
+0.12(+5.15%)
Jan 08, 2020
2.450
2.450
2.220
2.235
325,481
-0.24(-9.51%)
Jan 07, 2020
2.410
2.530
2.410
2.470
160,111
+0.06(+2.49%)
Jan 06, 2020
2.400
2.605
2.400
2.410
339,167
-0.10(-3.98%)
Jan 03, 2020
2.420
2.540
2.420
2.510
166,900
+0.03(+1.21%)
Jan 02, 2020
2.570
2.570
2.410
2.480
224,794
-0.02(-0.80%)
Dec 31, 2019
2.380
2.520
2.356
2.500
156,400
+0.10(+4.17%)
Dec 30, 2019
2.390
2.430
2.260
2.400
331,386
+0.01(+0.42%)
Dec 27, 2019
2.480
2.520
2.350
2.390
231,000
-0.10(-4.02%)
Dec 26, 2019
2.460
2.550
2.430
2.490
121,862
+0.03(+1.22%)
Dec 24, 2019
2.470
2.515
2.440
2.460
94,700
-0.06(-2.19%)
Dec 23, 2019
2.500
2.520
2.300
2.515
333,760
+0.02(+0.60%)
Dec 20, 2019
2.600
2.600
2.480
2.500
324,900
-0.06(-2.34%)
Dec 19, 2019
2.750
2.900
2.485
2.560
987,552
-0.19(-6.91%)
Dec 18, 2019
2.250
2.790
2.230
2.750
903,991
+0.52(+23.32%)
Dec 17, 2019
2.220
2.240
2.130
2.230
263,406
+0.04(+1.83%)
Dec 16, 2019
2.130
2.220
2.130
2.190
363,582
+0.08(+3.79%)
Dec 13, 2019
2.050
2.139
2.040
2.110
372,900
+0.05(+2.43%)
Dec 12, 2019
2.100
2.170
2.060
2.060
357,985
+0.00(+0.00%)
Dec 11, 2019
2.310
2.456
2.050
2.060
573,495
-0.30(-12.71%)
Dec 10, 2019
2.150
2.396
2.100
2.360
564,416
+0.25(+11.85%)
Dec 09, 2019
2.020
2.120
2.000
2.110
360,957
+0.09(+4.46%)
Dec 06, 2019
1.790
2.060
1.790
2.020
402,100
+0.24(+13.48%)
Dec 05, 2019
1.710
1.870
1.705
1.780
284,362
+0.08(+4.71%)
Dec 04, 2019
1.720
1.765
1.690
1.700
205,688
+0.02(+1.19%)
Dec 03, 2019
1.600
1.720
1.570
1.680
284,511
+0.11(+7.01%)
Dec 02, 2019
1.650
1.680
1.560
1.570
168,633
-0.07(-4.27%)
Nov 29, 2019
1.700
1.740
1.630
1.640
142,000
-0.06(-3.53%)
Nov 27, 2019
1.630
1.720
1.580
1.700
345,700
+0.07(+4.29%)
Nov 26, 2019
1.580
1.670
1.550
1.630
780,638
+0.00(+0.00%)
Nov 25, 2019
1.710
1.805
1.620
1.630
568,619
-0.07(-4.12%)
Nov 22, 2019
1.650
1.730
1.650
1.700
335,100
+0.06(+3.66%)
Nov 21, 2019
1.740
1.745
1.570
1.640
548,251
-0.06(-3.53%)
Nov 20, 2019
1.590
1.780
1.537
1.700
1,050,210
+0.28(+19.72%)
Nov 19, 2019
1.340
1.520
1.260
1.420
538,273
+0.11(+8.40%)
Nov 18, 2019
1.480
1.480
1.300
1.310
336,663
-0.12(-8.39%)
Nov 15, 2019
1.530
1.540
1.340
1.430
650,400
-0.13(-8.33%)
Nov 14, 2019
1.650
1.706
1.550
1.560
551,475
-0.14(-8.24%)
Nov 13, 2019
1.730
1.770
1.650
1.700
519,543
+0.02(+1.19%)
Nov 12, 2019
1.700
1.930
1.500
1.680
1,880,228
-0.86(-33.86%)
Nov 11, 2019
2.420
2.550
2.390
2.540
246,999
+0.11(+4.53%)
Nov 08, 2019
2.390
2.440
2.340
2.430
152,700
+0.04(+1.67%)
Nov 07, 2019
2.410
2.450
2.300
2.390
228,640
-0.01(-0.42%)
Nov 06, 2019
2.500
2.520
2.365
2.400
148,973
-0.12(-4.76%)
Nov 05, 2019
2.510
2.540
2.470
2.520
150,764
+0.02(+0.80%)
Nov 04, 2019
2.390
2.510
2.390
2.500
233,696
+0.16(+6.84%)
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
.