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 (%)
May 29, 2020
2.110
2.170
1.990
1.995
165,300
-0.15(-6.78%)
May 28, 2020
2.110
2.180
2.050
2.140
166,078
+0.07(+3.38%)
May 27, 2020
1.900
2.130
1.850
2.070
251,404
+0.20(+10.70%)
May 26, 2020
1.920
1.960
1.820
1.870
281,827
+0.01(+0.54%)
May 22, 2020
1.940
1.940
1.820
1.860
122,500
-0.07(-3.63%)
May 21, 2020
1.950
1.970
1.890
1.930
93,296
-0.02(-1.03%)
May 20, 2020
1.910
1.950
1.840
1.950
224,861
+0.07(+3.72%)
May 19, 2020
1.770
1.940
1.760
1.880
214,498
+0.08(+4.44%)
May 18, 2020
1.710
1.900
1.710
1.800
436,856
+0.14(+8.43%)
May 15, 2020
1.650
1.700
1.600
1.660
222,800
+0.02(+1.22%)
May 14, 2020
1.710
1.760
1.540
1.640
358,932
-0.11(-6.29%)
May 13, 2020
1.990
1.990
1.740
1.750
442,713
-0.24(-12.06%)
May 12, 2020
2.400
2.490
1.920
1.990
666,603
-0.28(-12.33%)
May 11, 2020
2.210
2.400
2.150
2.270
299,161
+0.06(+2.71%)
May 08, 2020
1.910
2.300
1.830
2.210
588,200
+0.33(+17.55%)
May 07, 2020
1.910
1.910
1.830
1.880
86,841
+0.04(+2.17%)
May 06, 2020
1.980
2.020
1.840
1.840
124,761
-0.13(-6.60%)
May 05, 2020
1.980
2.060
1.922
1.970
183,270
+0.05(+2.60%)
May 04, 2020
1.850
2.000
1.790
1.920
146,022
+0.03(+1.59%)
May 01, 2020
1.980
1.995
1.840
1.890
142,700
-0.12(-5.97%)
Apr 30, 2020
2.100
2.139
1.990
2.010
201,212
-0.10(-4.74%)
Apr 29, 2020
2.030
2.300
1.990
2.110
465,138
+0.14(+7.11%)
Apr 28, 2020
1.940
2.020
1.850
1.970
232,935
+0.10(+5.35%)
Apr 27, 2020
1.770
2.020
1.740
1.870
352,191
+0.15(+8.72%)
Apr 24, 2020
1.630
1.730
1.610
1.720
123,600
+0.08(+4.88%)
Apr 23, 2020
1.550
1.750
1.500
1.640
235,788
+0.08(+5.13%)
Apr 22, 2020
1.410
1.600
1.400
1.560
210,472
+0.17(+12.23%)
Apr 21, 2020
1.460
1.470
1.360
1.390
115,217
-0.07(-4.79%)
Apr 20, 2020
1.570
1.600
1.440
1.460
132,263
-0.15(-9.32%)
Apr 17, 2020
1.500
1.640
1.480
1.610
203,300
+0.11(+7.33%)
Apr 16, 2020
1.490
1.510
1.451
1.500
129,239
+0.03(+2.04%)
Apr 15, 2020
1.530
1.530
1.440
1.470
216,266
-0.11(-6.96%)
Apr 14, 2020
1.670
1.670
1.520
1.580
220,991
-0.03(-1.86%)
Apr 13, 2020
1.780
1.800
1.560
1.610
260,872
-0.12(-6.94%)
Apr 09, 2020
1.610
1.740
1.540
1.730
261,800
+0.22(+14.57%)
Apr 08, 2020
1.500
1.549
1.410
1.510
351,337
+0.03(+2.03%)
Apr 07, 2020
1.290
1.500
1.260
1.480
489,302
+0.27(+22.31%)
Apr 06, 2020
1.230
1.390
1.170
1.210
254,021
+0.04(+3.42%)
Apr 03, 2020
1.170
1.240
1.120
1.170
272,500
+0.03(+2.63%)
Apr 02, 2020
1.140
1.190
1.100
1.140
177,306
+0.00(+0.00%)
Apr 01, 2020
1.200
1.200
1.110
1.140
223,778
-0.03(-2.56%)
Mar 31, 2020
1.310
1.327
1.130
1.170
399,129
-0.17(-12.69%)
Mar 30, 2020
1.370
1.450
1.280
1.340
235,491
-0.11(-7.59%)
Mar 27, 2020
1.490
1.500
1.350
1.450
302,800
-0.08(-5.23%)
Mar 26, 2020
1.480
1.540
1.430
1.530
226,320
+0.04(+2.68%)
Mar 25, 2020
1.330
1.640
1.260
1.490
436,515
+0.16(+12.03%)
Mar 24, 2020
1.330
1.380
1.250
1.330
406,653
+0.00(+0.00%)
Mar 23, 2020
1.150
1.340
1.150
1.330
327,527
+0.13(+10.83%)
Mar 20, 2020
1.310
1.390
1.170
1.200
702,600
-0.06(-4.76%)
Mar 19, 2020
1.080
1.260
1.020
1.260
368,456
+0.17(+15.60%)
Mar 18, 2020
1.200
1.220
1.040
1.090
241,150
-0.19(-14.84%)
Mar 17, 2020
1.120
1.300
1.040
1.280
621,190
+0.16(+14.29%)
Mar 16, 2020
1.320
1.380
1.100
1.120
626,212
-0.31(-21.68%)
Mar 13, 2020
1.820
1.850
1.370
1.430
771,600
-0.22(-13.33%)
Mar 12, 2020
1.900
1.920
1.640
1.650
617,233
-0.32(-16.24%)
Mar 11, 2020
2.120
2.160
1.940
1.970
535,394
-0.22(-10.05%)
Mar 10, 2020
1.890
2.220
1.870
2.190
525,978
+0.34(+18.38%)
Mar 09, 2020
2.000
2.038
1.820
1.850
404,627
-0.23(-11.06%)
Mar 06, 2020
2.180
2.271
2.050
2.080
318,400
-0.12(-5.45%)
Mar 05, 2020
2.170
2.280
2.160
2.200
181,130
-0.05(-2.22%)
Mar 04, 2020
2.280
2.340
2.200
2.250
288,124
+0.07(+3.21%)
Mar 03, 2020
2.380
2.440
2.150
2.180
422,006
-0.16(-6.84%)
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
.