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
)
3.360
UNCHANGED
Streaming Delayed Price
Updated: 3:02 PM EDT, Jun 13, 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 (%)
Dec 31, 2020
5.310
5.310
5.310
1,593,610
-0.36(-6.35%)
Dec 30, 2020
5.270
6.130
5.260
5.670
1,593,610
+0.55(+10.74%)
Dec 29, 2020
5.970
6.070
4.930
5.120
1,405,163
-0.76(-12.93%)
Dec 28, 2020
5.750
6.480
5.520
5.880
1,919,510
+0.47(+8.69%)
Dec 24, 2020
5.050
5.830
5.050
5.410
1,065,300
+0.39(+7.77%)
Dec 23, 2020
4.380
5.100
4.340
5.020
1,598,096
+0.77(+18.12%)
Dec 22, 2020
4.000
4.350
4.000
4.250
748,903
+0.29(+7.32%)
Dec 21, 2020
3.920
4.000
3.800
3.960
374,199
+0.02(+0.51%)
Dec 18, 2020
3.520
4.000
3.520
3.940
662,800
+0.42(+11.93%)
Dec 17, 2020
3.600
3.660
3.500
3.520
195,092
-0.08(-2.22%)
Dec 16, 2020
3.500
3.670
3.440
3.600
163,169
+0.07(+1.98%)
Dec 15, 2020
3.560
3.670
3.500
3.530
273,366
-0.02(-0.56%)
Dec 14, 2020
3.930
3.940
3.520
3.550
276,145
-0.34(-8.74%)
Dec 11, 2020
3.840
3.950
3.810
3.890
111,700
+0.05(+1.30%)
Dec 10, 2020
3.790
4.090
3.430
3.840
406,068
-0.07(-1.79%)
Dec 09, 2020
4.200
4.200
3.780
3.910
367,764
-0.26(-6.24%)
Dec 08, 2020
3.960
4.250
3.910
4.170
411,734
+0.16(+3.99%)
Dec 07, 2020
4.060
4.140
3.910
4.010
238,970
-0.07(-1.72%)
Dec 04, 2020
3.940
4.170
3.885
4.080
359,100
+0.21(+5.43%)
Dec 03, 2020
3.810
4.170
3.730
3.870
797,993
+0.02(+0.52%)
Dec 02, 2020
3.610
3.880
3.490
3.850
338,625
+0.22(+6.06%)
Dec 01, 2020
3.500
3.740
3.475
3.630
275,774
+0.19(+5.52%)
Nov 30, 2020
3.450
3.650
3.290
3.440
326,019
+0.04(+1.18%)
Nov 27, 2020
3.220
3.440
3.200
3.400
225,500
+0.20(+6.25%)
Nov 25, 2020
3.210
3.278
3.130
3.200
185,300
-0.07(-2.14%)
Nov 24, 2020
3.080
3.410
3.050
3.270
495,849
+0.24(+7.92%)
Nov 23, 2020
3.020
3.089
2.980
3.030
167,221
+0.05(+1.68%)
Nov 20, 2020
3.050
3.090
2.945
2.980
163,700
-0.10(-3.25%)
Nov 19, 2020
2.980
3.100
2.950
3.080
97,694
+0.13(+4.41%)
Nov 18, 2020
3.150
3.195
2.920
2.950
192,348
-0.15(-4.84%)
Nov 17, 2020
3.070
3.210
3.010
3.100
259,025
+0.05(+1.64%)
Nov 16, 2020
3.000
3.170
2.950
3.050
478,650
+0.18(+6.27%)
Nov 13, 2020
2.830
2.890
2.830
2.870
106,100
+0.03(+1.06%)
Nov 12, 2020
2.850
2.880
2.780
2.840
144,044
+0.00(+0.00%)
Nov 11, 2020
2.760
2.870
2.720
2.840
152,368
+0.04(+1.43%)
Nov 10, 2020
2.630
2.840
2.630
2.800
192,581
+0.18(+6.87%)
Nov 09, 2020
2.810
2.900
2.600
2.620
257,568
-0.05(-1.87%)
Nov 06, 2020
2.800
2.850
2.660
2.670
126,500
-0.10(-3.61%)
Nov 05, 2020
2.760
2.880
2.710
2.770
183,864
+0.03(+1.09%)
Nov 04, 2020
2.680
2.750
2.630
2.740
175,801
+0.05(+1.86%)
Nov 03, 2020
2.880
2.885
2.660
2.690
271,794
-0.05(-1.82%)
Nov 02, 2020
2.700
2.894
2.585
2.740
541,226
+0.19(+7.45%)
Oct 30, 2020
2.640
2.946
2.520
2.550
448,600
+0.02(+0.79%)
Oct 29, 2020
2.270
2.540
2.270
2.530
211,767
+0.23(+10.00%)
Oct 28, 2020
2.440
2.445
2.280
2.300
172,564
-0.20(-8.00%)
Oct 27, 2020
2.510
2.540
2.460
2.500
92,532
-0.01(-0.40%)
Oct 26, 2020
2.560
2.575
2.460
2.510
86,020
-0.10(-3.83%)
Oct 23, 2020
2.690
2.705
2.550
2.610
69,100
-0.06(-2.25%)
Oct 22, 2020
2.610
2.690
2.520
2.670
86,938
+0.07(+2.69%)
Oct 21, 2020
2.540
2.640
2.530
2.600
60,034
+0.07(+2.77%)
Oct 20, 2020
2.440
2.560
2.440
2.530
58,031
+0.09(+3.69%)
Oct 19, 2020
2.500
2.580
2.420
2.440
74,674
-0.08(-3.17%)
Oct 16, 2020
2.520
2.560
2.450
2.520
80,800
-0.02(-0.79%)
Oct 15, 2020
2.570
2.600
2.460
2.540
129,291
-0.06(-2.31%)
Oct 14, 2020
2.680
2.760
2.560
2.600
48,372
-0.05(-1.89%)
Oct 13, 2020
2.740
2.780
2.619
2.650
134,086
-0.13(-4.68%)
Oct 12, 2020
2.660
2.810
2.619
2.780
148,578
+0.16(+6.11%)
Oct 09, 2020
2.630
2.640
2.590
2.620
130,700
+0.03(+1.16%)
Oct 08, 2020
2.670
2.680
2.560
2.590
90,279
-0.03(-1.15%)
Oct 07, 2020
2.630
2.680
2.590
2.620
104,597
+0.01(+0.38%)
Oct 06, 2020
2.690
2.725
2.550
2.610
182,455
-0.05(-1.88%)
Oct 05, 2020
2.540
2.680
2.470
2.660
260,433
+0.15(+5.98%)
Oct 02, 2020
2.500
2.689
2.445
2.510
131,900
-0.05(-1.95%)
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
.