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
)
3.400
-0.100 (-2.86%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Feb 28, 2020
2.230
2.350
2.156
2.330
278,000
+0.07(+3.10%)
Feb 27, 2020
2.370
2.370
2.060
2.260
580,567
-0.18(-7.38%)
Feb 26, 2020
2.430
2.520
2.410
2.440
256,118
+0.01(+0.41%)
Feb 25, 2020
2.600
2.637
2.400
2.430
596,513
-0.12(-4.71%)
Feb 24, 2020
2.790
2.800
2.550
2.550
416,362
-0.25(-8.93%)
Feb 21, 2020
2.900
2.950
2.800
2.800
313,600
-0.10(-3.45%)
Feb 20, 2020
2.850
3.090
2.830
2.900
310,358
+0.01(+0.35%)
Feb 19, 2020
2.680
2.970
2.670
2.890
379,298
+0.22(+8.24%)
Feb 18, 2020
2.590
2.700
2.565
2.670
237,001
+0.07(+2.69%)
Feb 14, 2020
2.590
2.670
2.570
2.600
257,600
+0.01(+0.39%)
Feb 13, 2020
2.600
2.700
2.562
2.590
145,174
-0.06(-2.26%)
Feb 12, 2020
2.580
2.705
2.550
2.650
156,401
+0.08(+3.11%)
Feb 11, 2020
2.710
2.740
2.560
2.570
343,460
-0.13(-4.81%)
Feb 10, 2020
2.720
2.895
2.670
2.700
529,273
-0.01(-0.37%)
Feb 07, 2020
2.700
2.830
2.650
2.710
344,000
+0.02(+0.74%)
Feb 06, 2020
2.840
2.850
2.670
2.690
302,083
-0.13(-4.61%)
Feb 05, 2020
2.790
2.850
2.750
2.820
176,724
+0.06(+2.17%)
Feb 04, 2020
2.830
2.870
2.720
2.760
251,222
-0.03(-1.08%)
Feb 03, 2020
2.740
2.850
2.730
2.790
212,246
+0.08(+2.95%)
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%)
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
.