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
)
3.450
UNCHANGED
Streaming Delayed Price
Updated: 2:09 PM EDT, May 17, 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 (%)
Apr 28, 2023
0.7401
0.7496
0.7200
0.7400
197,930
-0.02(-2.61%)
Apr 27, 2023
0.7400
0.7692
0.7252
0.7598
92,784
+0.02(+3.35%)
Apr 26, 2023
0.7364
0.7400
0.7275
0.7352
97,768
-0.00(-0.16%)
Apr 25, 2023
0.7600
0.7589
0.7250
0.7364
67,156
-0.03(-3.74%)
Apr 24, 2023
0.7400
0.7693
0.7220
0.7650
277,201
+0.02(+2.00%)
Apr 21, 2023
0.7600
0.7754
0.7440
0.7500
106,701
-0.01(-1.32%)
Apr 20, 2023
0.7372
0.7700
0.7372
0.7600
82,794
+0.00(+0.00%)
Apr 19, 2023
0.7700
0.7900
0.7451
0.7600
86,699
-0.01(-1.30%)
Apr 18, 2023
0.7800
0.8090
0.7380
0.7700
162,012
-0.04(-4.82%)
Apr 17, 2023
0.8100
0.8100
0.7652
0.8090
86,468
-0.00(-0.12%)
Apr 14, 2023
0.8331
0.8694
0.7801
0.8100
377,176
+0.01(+1.25%)
Apr 13, 2023
0.8299
0.8320
0.7730
0.8000
210,925
-0.01(-0.84%)
Apr 12, 2023
0.7550
0.8500
0.7550
0.8068
305,260
+0.06(+8.67%)
Apr 11, 2023
0.7200
0.7525
0.7100
0.7424
117,500
+0.02(+3.27%)
Apr 10, 2023
0.7470
0.7500
0.7010
0.7189
195,766
-0.03(-3.76%)
Apr 06, 2023
0.8000
0.8000
0.7450
0.7470
200,638
-0.05(-6.63%)
Apr 05, 2023
0.8699
0.8699
0.7700
0.8000
219,007
-0.05(-6.16%)
Apr 04, 2023
0.8500
0.8819
0.8400
0.8525
116,914
-0.00(-0.05%)
Apr 03, 2023
0.8200
0.8660
0.8200
0.8529
301,013
+0.03(+4.01%)
Mar 31, 2023
0.8400
0.8400
0.8100
0.8200
155,585
+0.02(+2.50%)
Mar 30, 2023
0.8000
0.8377
0.7950
0.8000
173,467
+0.00(+0.00%)
Mar 29, 2023
0.8500
0.8500
0.7800
0.8000
221,407
-0.00(-0.11%)
Mar 28, 2023
0.7800
0.8080
0.7610
0.8009
152,914
+0.04(+5.15%)
Mar 27, 2023
0.8800
0.8900
0.7500
0.7617
388,371
-0.03(-3.34%)
Mar 24, 2023
0.8300
0.8500
0.7699
0.7880
142,781
-0.03(-4.14%)
Mar 23, 2023
0.8400
0.8899
0.8200
0.8220
318,451
-0.01(-1.06%)
Mar 22, 2023
0.7100
0.8629
0.7000
0.8308
487,713
+0.12(+17.01%)
Mar 21, 2023
0.6990
0.7200
0.6732
0.7100
209,983
+0.03(+4.27%)
Mar 20, 2023
0.7600
0.7600
0.6550
0.6809
639,631
-0.01(-2.11%)
Mar 17, 2023
0.7600
0.7692
0.6856
0.6956
716,388
-0.07(-9.43%)
Mar 16, 2023
0.8810
0.9100
0.6385
0.7680
1,630,322
-0.37(-32.63%)
Mar 15, 2023
1.230
1.230
1.140
1.140
314,467
-0.06(-5.00%)
Mar 14, 2023
1.270
1.290
1.190
1.200
154,451
-0.05(-4.00%)
Mar 13, 2023
1.310
1.320
1.250
1.250
91,131
-0.11(-8.09%)
Mar 10, 2023
1.530
1.549
1.360
1.360
56,776
-0.16(-10.53%)
Mar 09, 2023
1.540
1.570
1.510
1.520
127,184
+0.01(+0.66%)
Mar 08, 2023
1.420
1.530
1.420
1.510
46,480
+0.07(+4.86%)
Mar 07, 2023
1.470
1.478
1.440
1.440
494,422
-0.04(-2.70%)
Mar 06, 2023
1.440
1.490
1.400
1.480
90,395
+0.05(+3.50%)
Mar 03, 2023
1.390
1.440
1.390
1.430
39,935
+0.03(+2.14%)
Mar 02, 2023
1.410
1.438
1.381
1.400
31,902
-0.03(-2.10%)
Mar 01, 2023
1.450
1.480
1.430
1.430
18,772
-0.01(-0.69%)
Feb 28, 2023
1.460
1.480
1.410
1.440
313,384
+0.00(+0.00%)
Feb 27, 2023
1.420
1.500
1.420
1.440
118,760
+0.01(+0.70%)
Feb 24, 2023
1.500
1.500
1.430
1.430
27,937
-0.06(-4.03%)
Feb 23, 2023
1.450
1.521
1.450
1.490
60,319
+0.03(+2.05%)
Feb 22, 2023
1.470
1.529
1.420
1.460
111,520
-0.06(-3.95%)
Feb 21, 2023
1.660
1.690
1.430
1.520
248,534
-0.13(-7.88%)
Feb 17, 2023
1.640
1.690
1.610
1.650
24,341
-0.01(-0.60%)
Feb 16, 2023
1.730
1.757
1.630
1.660
123,478
-0.05(-2.92%)
Feb 15, 2023
1.670
1.810
1.640
1.710
230,125
+0.06(+3.64%)
Feb 14, 2023
1.560
1.660
1.560
1.650
75,027
+0.07(+4.43%)
Feb 13, 2023
1.580
1.740
1.510
1.580
178,154
+0.02(+1.28%)
Feb 10, 2023
1.560
1.610
1.540
1.560
406,023
-0.01(-0.64%)
Feb 09, 2023
1.570
1.590
1.540
1.570
66,701
-0.02(-1.26%)
Feb 08, 2023
1.610
1.710
1.540
1.590
64,102
-0.03(-1.85%)
Feb 07, 2023
1.600
1.680
1.530
1.620
156,851
+0.01(+0.62%)
Feb 06, 2023
1.480
1.740
1.470
1.610
403,653
+0.14(+9.52%)
Feb 03, 2023
1.500
1.550
1.470
1.470
71,564
-0.01(-0.68%)
Feb 02, 2023
1.350
1.520
1.350
1.480
173,784
+0.14(+10.45%)
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
.