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
)
3.690
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 29, 2018
2.600
2.600
2.450
2.450
213,856
-0.15(-5.77%)
Jun 28, 2018
2.500
2.600
2.300
2.600
675,253
+0.10(+4.00%)
Jun 27, 2018
2.650
2.750
2.450
2.500
400,707
-0.15(-5.66%)
Jun 26, 2018
2.950
2.950
2.650
2.650
1,998,192
-0.30(-10.17%)
Jun 25, 2018
3.000
3.000
2.850
2.950
238,917
-0.05(-1.67%)
Jun 22, 2018
2.900
3.050
2.850
3.000
1,491,242
+0.10(+3.45%)
Jun 21, 2018
2.900
2.950
2.825
2.900
249,819
-0.02(-0.85%)
Jun 20, 2018
2.850
2.950
2.850
2.925
274,527
+0.07(+2.63%)
Jun 19, 2018
2.850
2.900
2.800
2.850
162,355
-0.05(-1.72%)
Jun 18, 2018
2.900
2.950
2.750
2.900
422,317
+0.00(+0.00%)
Jun 15, 2018
3.000
3.000
2.900
789,451
-0.10(-3.33%)
Jun 14, 2018
2.950
3.000
2.900
3.000
372,591
+0.05(+1.69%)
Jun 13, 2018
2.950
3.050
2.850
2.950
446,229
+0.05(+1.72%)
Jun 12, 2018
2.950
3.050
2.850
2.900
727,408
+0.00(+0.00%)
Jun 11, 2018
2.950
2.950
2.812
2.900
307,993
+0.00(+0.00%)
Jun 08, 2018
3.000
3.000
2.850
2.900
359,984
-0.10(-3.33%)
Jun 07, 2018
2.850
3.200
2.800
3.000
909,368
+0.20(+7.14%)
Jun 06, 2018
2.800
2.900
2.750
2.800
200,664
-0.05(-1.75%)
Jun 05, 2018
2.800
2.850
2.750
2.850
201,007
+0.05(+1.79%)
Jun 04, 2018
2.800
2.850
2.700
2.800
150,028
-0.05(-1.75%)
Jun 01, 2018
2.800
2.950
2.750
2.850
302,424
+0.05(+1.79%)
May 31, 2018
2.800
2.850
2.800
2.800
165,116
+0.00(+0.00%)
May 30, 2018
2.850
2.850
2.800
2.800
122,738
+0.00(+0.00%)
May 29, 2018
2.750
2.850
2.700
2.800
136,165
-0.05(-1.75%)
May 25, 2018
2.850
2.850
2.850
0
+0.05(+1.79%)
May 24, 2018
2.850
2.850
2.800
2.800
194,794
-0.05(-1.75%)
May 23, 2018
2.850
2.850
2.800
2.850
136,508
+0.05(+1.79%)
May 22, 2018
2.600
2.850
2.550
2.800
456,819
+0.05(+1.82%)
May 21, 2018
2.800
2.800
2.650
2.750
336,564
-0.05(-1.79%)
May 18, 2018
2.700
3.000
2.650
2.800
413,517
+0.15(+5.66%)
May 17, 2018
2.600
2.700
2.600
2.650
209,876
+0.05(+1.92%)
May 16, 2018
2.650
2.650
2.550
2.600
244,102
+0.05(+1.96%)
May 15, 2018
2.400
2.600
2.350
2.550
435,935
+0.12(+5.15%)
May 14, 2018
2.500
2.500
2.350
2.425
287,877
-0.10(-3.96%)
May 11, 2018
2.350
2.550
2.308
2.525
445,192
+0.17(+7.45%)
May 10, 2018
2.550
2.575
2.050
2.350
897,551
-0.23(-8.74%)
May 09, 2018
2.950
2.950
2.450
2.575
681,779
-0.38(-12.71%)
May 08, 2018
2.950
3.000
2.850
2.950
503,943
+0.05(+1.72%)
May 07, 2018
2.750
2.900
2.750
2.900
350,098
+0.15(+5.45%)
May 04, 2018
2.750
2.850
2.700
2.750
146,532
+0.00(+0.00%)
May 03, 2018
2.700
2.825
2.700
2.750
109,038
+0.00(+0.00%)
May 02, 2018
2.750
2.800
2.700
2.750
139,202
+0.00(+0.00%)
May 01, 2018
2.750
2.750
2.700
2.750
102,089
+0.00(+0.00%)
Apr 30, 2018
2.750
2.850
2.700
2.750
109,838
-0.02(-0.90%)
Apr 27, 2018
2.800
2.885
2.700
2.775
164,940
-0.08(-2.63%)
Apr 26, 2018
2.650
2.850
2.650
2.850
245,950
+0.15(+5.56%)
Apr 25, 2018
2.600
2.700
2.600
2.700
128,598
+0.05(+1.89%)
Apr 24, 2018
2.650
2.700
2.550
2.650
189,179
+0.05(+1.92%)
Apr 23, 2018
2.600
2.650
2.550
2.600
119,230
+0.00(+0.00%)
Apr 20, 2018
2.650
2.658
2.550
2.600
167,586
-0.10(-3.70%)
Apr 19, 2018
2.750
2.750
2.600
2.700
135,858
-0.05(-1.82%)
Apr 18, 2018
2.800
2.800
2.700
2.750
212,510
-0.05(-1.79%)
Apr 17, 2018
2.800
2.875
2.750
2.800
271,100
+0.05(+1.82%)
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
.