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
)
3.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 28, 2022
1.440
1.480
1.400
1.470
191,193
+0.01(+0.68%)
Jan 27, 2022
1.470
1.530
1.440
1.460
176,932
-0.02(-1.35%)
Jan 26, 2022
1.590
1.630
1.470
1.480
179,713
-0.09(-5.73%)
Jan 25, 2022
1.500
1.610
1.500
1.570
181,507
+0.04(+2.61%)
Jan 24, 2022
1.430
1.550
1.410
1.530
309,870
+0.02(+1.32%)
Jan 21, 2022
1.590
1.609
1.510
1.510
277,125
-0.12(-7.36%)
Jan 20, 2022
1.710
1.730
1.630
1.630
257,773
-0.05(-2.98%)
Jan 19, 2022
1.750
1.770
1.670
1.680
185,891
-0.08(-4.55%)
Jan 18, 2022
1.840
1.850
1.760
1.760
175,080
-0.10(-5.38%)
Jan 14, 2022
1.860
0
+0.01(+0.54%)
Jan 13, 2022
1.900
1.910
1.850
1.850
154,314
-0.03(-1.60%)
Jan 12, 2022
1.910
1.945
1.875
1.880
229,022
-0.03(-1.57%)
Jan 11, 2022
1.880
1.925
1.870
1.910
267,076
+0.01(+0.53%)
Jan 10, 2022
1.920
1.950
1.820
1.900
266,549
-0.05(-2.56%)
Jan 07, 2022
1.960
2.020
1.940
1.950
170,891
-0.01(-0.51%)
Jan 06, 2022
1.990
2.060
1.930
1.960
115,994
-0.03(-1.51%)
Jan 05, 2022
2.100
2.170
1.970
1.990
243,829
-0.12(-5.69%)
Jan 04, 2022
2.140
2.160
2.030
2.110
139,433
+0.00(+0.00%)
Jan 03, 2022
2.030
2.150
2.000
2.110
229,241
+0.12(+6.03%)
Dec 31, 2021
2.060
2.090
1.980
1.990
231,080
-0.09(-4.33%)
Dec 30, 2021
2.090
2.230
2.050
2.080
350,032
-0.02(-0.95%)
Dec 29, 2021
2.130
2.130
2.045
2.100
250,721
-0.02(-0.94%)
Dec 28, 2021
2.180
2.210
2.120
2.120
202,313
-0.08(-3.64%)
Dec 27, 2021
2.260
2.300
2.180
2.200
200,334
-0.07(-3.08%)
Dec 23, 2021
2.250
2.320
2.210
2.270
171,419
+0.01(+0.44%)
Dec 22, 2021
2.270
2.350
2.250
2.260
218,856
-0.03(-1.31%)
Dec 21, 2021
2.170
2.300
2.150
2.290
117,382
+0.15(+7.01%)
Dec 20, 2021
2.140
2.200
2.070
2.140
181,734
-0.08(-3.60%)
Dec 17, 2021
2.180
2.261
2.102
2.220
331,005
+0.02(+0.91%)
Dec 16, 2021
2.400
2.450
2.160
2.200
284,810
-0.17(-7.17%)
Dec 15, 2021
2.270
2.400
2.150
2.370
286,650
+0.08(+3.49%)
Dec 14, 2021
2.250
2.310
2.250
2.290
163,437
+0.01(+0.44%)
Dec 13, 2021
2.280
2.340
2.220
2.280
194,287
-0.03(-1.30%)
Dec 10, 2021
2.300
2.340
2.215
2.310
158,095
+0.05(+2.21%)
Dec 09, 2021
2.350
2.410
2.200
2.260
364,755
-0.10(-4.24%)
Dec 08, 2021
2.260
2.380
2.250
2.360
186,948
+0.11(+4.89%)
Dec 07, 2021
2.160
2.284
2.140
2.250
418,985
+0.12(+5.63%)
Dec 06, 2021
1.960
2.140
1.910
2.130
390,401
+0.20(+10.36%)
Dec 03, 2021
1.880
1.950
1.750
1.930
393,396
+0.07(+3.76%)
Dec 02, 2021
1.750
1.880
1.690
1.860
559,333
+0.15(+8.77%)
Dec 01, 2021
1.940
1.950
1.690
1.710
522,764
-0.15(-8.06%)
Nov 30, 2021
1.950
1.958
1.810
1.860
439,338
-0.10(-5.10%)
Nov 29, 2021
2.060
2.210
1.940
1.960
436,586
-0.05(-2.49%)
Nov 26, 2021
1.980
2.040
1.890
2.010
275,150
-0.02(-0.99%)
Nov 24, 2021
2.080
2.080
1.970
2.030
387,484
-0.06(-2.87%)
Nov 23, 2021
2.170
2.215
2.050
2.090
272,109
-0.06(-2.79%)
Nov 22, 2021
2.190
2.210
2.080
2.150
275,898
-0.05(-2.27%)
Nov 19, 2021
2.280
2.330
2.190
2.200
161,524
-0.10(-4.35%)
Nov 18, 2021
2.450
2.330
2.280
2.300
257,105
-0.18(-7.26%)
Nov 17, 2021
2.510
2.520
2.460
2.480
213,042
-0.03(-1.20%)
Nov 16, 2021
2.580
2.580
2.470
2.510
190,097
-0.07(-2.71%)
Nov 15, 2021
2.550
2.720
2.550
2.580
190,531
-0.05(-1.90%)
Nov 12, 2021
2.430
2.630
2.420
2.630
390,666
+0.18(+7.35%)
Nov 11, 2021
2.400
2.470
2.400
2.450
132,401
+0.03(+1.24%)
Nov 10, 2021
2.460
2.410
2.420
173,289
-0.04(-1.63%)
Nov 09, 2021
2.520
2.540
2.445
2.460
155,249
-0.12(-4.65%)
Nov 08, 2021
2.560
2.640
2.500
2.580
210,784
+0.08(+3.20%)
Nov 05, 2021
2.680
2.730
2.490
2.500
382,142
-0.03(-1.19%)
Nov 04, 2021
2.650
2.650
2.430
2.530
486,862
-0.12(-4.53%)
Nov 03, 2021
2.520
2.650
2.520
2.650
232,938
+0.13(+5.16%)
Nov 02, 2021
2.500
2.520
2.400
2.520
168,657
+0.02(+0.80%)
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
.