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 (%)
Feb 28, 2019
4.970
5.150
4.810
5.110
259,919
+0.14(+2.82%)
Feb 27, 2019
5.020
5.090
4.945
4.970
131,976
-0.07(-1.39%)
Feb 26, 2019
5.200
5.200
4.921
5.040
146,158
-0.15(-2.89%)
Feb 25, 2019
4.930
5.240
4.850
5.190
290,291
+0.29(+5.92%)
Feb 22, 2019
5.100
5.250
4.810
4.900
387,300
-0.16(-3.16%)
Feb 21, 2019
4.960
5.200
4.850
5.060
395,238
+0.11(+2.22%)
Feb 20, 2019
4.630
4.960
4.610
4.950
235,865
+0.29(+6.22%)
Feb 19, 2019
4.540
4.790
4.540
4.660
170,658
+0.13(+2.87%)
Feb 15, 2019
4.300
4.550
4.220
4.530
148,700
+0.26(+6.09%)
Feb 14, 2019
4.230
4.400
4.150
4.270
233,153
-0.04(-0.93%)
Feb 13, 2019
4.450
4.490
4.290
4.310
116,768
-0.16(-3.58%)
Feb 12, 2019
4.460
4.560
4.340
4.470
93,053
+0.03(+0.68%)
Feb 11, 2019
4.460
4.680
4.360
4.440
88,632
-0.02(-0.45%)
Feb 08, 2019
4.370
4.480
4.250
4.460
95,400
+0.07(+1.59%)
Feb 07, 2019
4.410
4.490
4.280
4.390
150,620
-0.02(-0.45%)
Feb 06, 2019
4.730
4.730
4.280
4.410
272,918
-0.31(-6.57%)
Feb 05, 2019
4.710
4.830
4.620
4.720
130,949
+0.02(+0.43%)
Feb 04, 2019
4.670
4.710
4.550
4.700
87,312
+0.06(+1.29%)
Feb 01, 2019
4.730
4.800
4.560
4.640
95,800
-0.08(-1.69%)
Jan 31, 2019
4.630
4.810
4.621
4.720
188,532
+0.08(+1.72%)
Jan 30, 2019
4.500
4.670
4.470
4.640
126,585
+0.13(+2.88%)
Jan 29, 2019
4.490
4.590
4.340
4.510
130,467
+0.04(+0.89%)
Jan 28, 2019
4.790
4.790
4.440
4.470
224,172
-0.32(-6.68%)
Jan 25, 2019
4.780
4.930
4.740
4.790
367,400
+0.02(+0.42%)
Jan 24, 2019
4.600
4.820
4.415
4.770
283,929
+0.14(+3.02%)
Jan 23, 2019
4.490
4.680
4.480
4.630
236,350
+0.15(+3.35%)
Jan 22, 2019
4.550
4.650
4.350
4.480
208,322
-0.08(-1.75%)
Jan 18, 2019
4.560
4.740
4.500
4.560
453,900
+0.01(+0.22%)
Jan 17, 2019
4.530
4.690
4.490
4.550
349,241
+0.06(+1.34%)
Jan 16, 2019
4.360
4.550
4.330
4.490
255,746
+0.15(+3.46%)
Jan 15, 2019
4.280
4.390
4.261
4.340
108,204
+0.08(+1.88%)
Jan 14, 2019
4.130
4.370
4.128
4.260
216,006
+0.08(+1.91%)
Jan 11, 2019
4.200
4.240
4.050
4.180
197,300
-0.05(-1.18%)
Jan 10, 2019
4.290
4.350
4.180
4.230
203,620
-0.06(-1.40%)
Jan 09, 2019
4.410
4.500
4.250
4.290
250,749
-0.12(-2.72%)
Jan 08, 2019
4.240
4.420
4.050
4.410
320,739
+0.21(+5.00%)
Jan 07, 2019
4.290
4.580
4.190
4.200
916,985
-0.07(-1.64%)
Jan 04, 2019
3.750
4.320
3.660
4.270
754,100
+0.53(+14.17%)
Jan 03, 2019
3.710
3.840
3.630
3.740
328,599
+0.03(+0.81%)
Jan 02, 2019
3.550
3.710
3.463
3.710
490,182
+0.11(+3.06%)
Dec 31, 2018
3.620
3.720
3.530
3.600
410,000
+0.04(+1.12%)
Dec 28, 2018
3.550
3.630
3.460
3.560
128,600
+0.04(+1.14%)
Dec 27, 2018
3.250
3.540
3.250
3.520
166,757
+0.24(+7.32%)
Dec 26, 2018
3.270
3.320
3.175
3.280
251,866
+0.06(+1.86%)
Dec 24, 2018
3.150
3.270
3.120
3.220
92,100
+0.02(+0.63%)
Dec 21, 2018
3.230
3.310
3.150
3.200
282,000
-0.04(-1.23%)
Dec 20, 2018
3.470
3.470
3.025
3.240
337,717
-0.26(-7.43%)
Dec 19, 2018
3.560
3.600
3.450
3.500
155,269
-0.05(-1.41%)
Dec 18, 2018
3.490
3.650
3.430
3.550
230,398
+0.12(+3.50%)
Dec 17, 2018
3.760
3.800
3.380
3.430
304,390
-0.35(-9.26%)
Dec 14, 2018
3.660
3.850
3.650
3.780
228,900
+0.03(+0.80%)
Dec 13, 2018
3.740
3.950
3.720
3.750
203,126
-0.12(-3.10%)
Dec 12, 2018
3.770
4.000
3.640
3.870
398,262
+0.09(+2.38%)
Dec 11, 2018
3.840
3.950
3.770
3.780
190,846
-0.07(-1.82%)
Dec 10, 2018
3.900
4.110
3.750
3.850
472,543
-0.11(-2.78%)
Dec 07, 2018
3.900
4.160
3.870
3.960
624,200
+0.05(+1.28%)
Dec 06, 2018
3.580
3.920
3.515
3.910
440,443
+0.31(+8.61%)
Dec 04, 2018
3.550
3.660
3.500
3.600
264,200
+0.05(+1.41%)
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
.