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 (%)
Jun 28, 2019
5.210
5.400
5.130
5.380
2,500,400
+0.20(+3.86%)
Jun 27, 2019
4.870
5.225
4.870
5.180
335,364
+0.31(+6.37%)
Jun 26, 2019
5.070
5.106
4.850
4.870
262,454
-0.16(-3.18%)
Jun 25, 2019
5.050
5.200
4.920
5.030
246,576
-0.02(-0.40%)
Jun 24, 2019
5.160
5.180
5.030
5.050
325,052
-0.11(-2.13%)
Jun 21, 2019
5.250
5.250
5.120
5.160
497,400
-0.10(-1.90%)
Jun 20, 2019
5.510
5.510
5.220
5.260
348,625
-0.19(-3.49%)
Jun 19, 2019
5.510
5.620
5.340
5.450
488,576
-0.02(-0.37%)
Jun 18, 2019
5.630
5.780
5.390
5.470
566,643
-0.13(-2.32%)
Jun 17, 2019
5.440
5.770
5.330
5.600
612,880
+0.15(+2.75%)
Jun 14, 2019
5.460
5.500
5.310
5.450
406,800
-0.01(-0.18%)
Jun 13, 2019
5.160
5.560
5.150
5.460
798,872
+0.31(+6.02%)
Jun 12, 2019
4.900
5.170
4.830
5.150
366,898
+0.24(+4.89%)
Jun 11, 2019
4.930
4.940
4.770
4.910
387,342
+0.00(+0.00%)
Jun 10, 2019
4.760
5.000
4.750
4.910
304,568
+0.15(+3.15%)
Jun 07, 2019
4.930
5.020
4.740
4.760
484,400
-0.14(-2.86%)
Jun 06, 2019
4.630
4.980
4.630
4.900
484,360
+0.24(+5.15%)
Jun 05, 2019
4.830
4.840
4.610
4.660
379,325
-0.13(-2.71%)
Jun 04, 2019
4.650
4.820
4.610
4.790
432,340
+0.14(+3.01%)
Jun 03, 2019
4.860
4.910
4.610
4.650
372,777
-0.23(-4.71%)
May 31, 2019
5.110
5.110
4.850
4.880
365,500
-0.28(-5.43%)
May 30, 2019
5.150
5.180
5.010
5.160
556,166
+0.01(+0.19%)
May 29, 2019
5.180
5.240
5.050
5.150
468,681
-0.10(-1.90%)
May 28, 2019
5.290
5.350
5.110
5.250
754,125
-0.01(-0.19%)
May 24, 2019
5.460
5.510
5.220
5.260
351,500
-0.20(-3.66%)
May 23, 2019
5.630
5.630
5.390
5.460
383,722
-0.21(-3.70%)
May 22, 2019
5.600
5.880
5.570
5.670
701,029
+0.05(+0.89%)
May 21, 2019
5.270
5.690
5.270
5.620
556,540
+0.37(+7.05%)
May 20, 2019
5.540
5.570
5.160
5.250
515,790
-0.39(-6.91%)
May 17, 2019
5.400
5.672
5.200
5.640
564,700
+0.21(+3.87%)
May 16, 2019
5.850
5.970
5.360
5.430
789,376
-0.42(-7.18%)
May 15, 2019
5.920
6.060
5.820
5.850
692,963
-0.07(-1.18%)
May 14, 2019
6.540
6.690
5.795
5.920
1,129,256
-0.55(-8.50%)
May 13, 2019
6.650
6.825
6.410
6.470
832,606
-0.55(-7.83%)
May 10, 2019
7.090
7.240
6.830
7.020
613,600
-0.03(-0.43%)
May 09, 2019
7.210
7.440
6.130
7.050
1,301,380
-0.14(-1.95%)
May 08, 2019
7.420
7.470
6.960
7.190
1,017,535
-0.17(-2.31%)
May 07, 2019
7.350
7.410
7.120
7.360
558,295
+0.00(+0.00%)
May 06, 2019
6.950
7.380
6.850
7.360
465,123
+0.15(+2.08%)
May 03, 2019
7.020
7.280
6.955
7.210
403,800
+0.19(+2.71%)
May 02, 2019
7.090
7.180
6.850
7.020
387,445
+0.00(+0.00%)
May 01, 2019
7.060
7.180
6.960
7.020
392,733
-0.01(-0.14%)
Apr 30, 2019
7.230
7.320
6.910
7.030
963,992
-0.16(-2.23%)
Apr 29, 2019
6.950
7.420
6.940
7.190
1,211,243
+0.30(+4.35%)
Apr 26, 2019
6.950
6.950
6.660
6.890
397,500
+0.05(+0.73%)
Apr 25, 2019
6.750
6.910
6.610
6.840
456,256
+0.13(+1.94%)
Apr 24, 2019
6.640
6.750
6.510
6.710
553,600
+0.09(+1.36%)
Apr 23, 2019
6.500
6.700
6.420
6.620
428,028
+0.14(+2.16%)
Apr 22, 2019
6.380
6.550
6.237
6.480
471,287
+0.10(+1.57%)
Apr 18, 2019
6.370
6.400
6.150
6.380
571,900
+0.01(+0.16%)
Apr 17, 2019
6.500
6.500
6.070
6.370
418,457
-0.06(-0.93%)
Apr 16, 2019
6.350
6.620
6.340
6.430
436,480
+0.12(+1.90%)
Apr 15, 2019
6.240
6.340
6.150
6.310
237,582
+0.07(+1.12%)
Apr 12, 2019
6.340
6.380
6.150
6.240
321,500
-0.08(-1.27%)
Apr 11, 2019
6.140
6.360
6.050
6.320
301,135
+0.16(+2.60%)
Apr 10, 2019
6.180
6.240
6.100
6.160
362,085
+0.03(+0.49%)
Apr 09, 2019
6.110
6.390
6.050
6.130
428,530
+0.01(+0.16%)
Apr 08, 2019
6.210
6.250
5.950
6.120
392,957
-0.09(-1.45%)
Apr 05, 2019
6.060
6.260
6.020
6.210
496,900
+0.20(+3.33%)
Apr 04, 2019
5.770
6.050
5.740
6.010
406,175
+0.25(+4.34%)
Apr 03, 2019
5.600
5.790
5.540
5.760
264,158
+0.16(+2.86%)
Apr 02, 2019
5.750
5.750
5.505
5.600
243,837
-0.15(-2.61%)
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
.