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
)
3.500
UNCHANGED
Streaming Delayed Price
Updated: 2:27 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 (%)
Jun 30, 2023
0.6125
0.6264
0.6001
0.6264
156,997
+0.01(+1.44%)
Jun 29, 2023
0.6100
0.6192
0.6000
0.6175
47,179
-0.00(-0.32%)
Jun 28, 2023
0.6100
0.6300
0.6100
0.6195
56,969
-0.01(-1.37%)
Jun 27, 2023
0.6053
0.6300
0.6050
0.6281
102,098
+0.01(+1.31%)
Jun 26, 2023
0.6010
0.6200
0.6010
0.6200
70,559
+0.02(+3.16%)
Jun 23, 2023
0.6210
0.6299
0.6010
0.6010
97,493
-0.03(-4.60%)
Jun 22, 2023
0.6420
0.6420
0.6240
0.6300
60,818
+0.00(+0.00%)
Jun 21, 2023
0.6800
0.6961
0.6300
0.6300
92,904
-0.04(-5.97%)
Jun 20, 2023
0.6600
0.7070
0.6600
0.6700
54,840
-0.01(-1.47%)
Jun 16, 2023
0.7015
0.7116
0.6760
0.6800
283,735
-0.01(-1.62%)
Jun 15, 2023
0.7000
0.7140
0.6721
0.6912
85,247
+0.01(+1.38%)
Jun 14, 2023
0.6701
0.7000
0.6700
0.6818
101,721
+0.01(+1.76%)
Jun 13, 2023
0.6657
0.7140
0.6657
0.6700
74,165
+0.00(+0.65%)
Jun 12, 2023
0.6300
0.7000
0.6300
0.6657
312,138
+0.03(+5.33%)
Jun 09, 2023
0.6300
0.6525
0.6300
0.6320
23,908
-0.01(-2.02%)
Jun 08, 2023
0.6486
0.6561
0.6310
0.6450
81,052
-0.01(-0.77%)
Jun 07, 2023
0.6402
0.6799
0.6402
0.6500
86,863
-0.01(-1.52%)
Jun 06, 2023
0.6400
0.7700
0.6302
0.6600
307,722
+0.02(+3.77%)
Jun 05, 2023
0.6241
0.6600
0.6140
0.6360
126,542
-0.01(-2.15%)
Jun 02, 2023
0.6125
0.6599
0.6125
0.6500
166,343
+0.01(+2.19%)
Jun 01, 2023
0.6496
0.6496
0.6100
0.6361
115,774
+0.01(+2.20%)
May 31, 2023
0.6314
0.6317
0.6111
0.6224
159,460
-0.03(-4.14%)
May 30, 2023
0.6600
0.6660
0.6210
0.6493
309,395
-0.00(-0.57%)
May 26, 2023
0.6400
0.6620
0.6389
0.6530
33,711
+0.01(+1.60%)
May 25, 2023
0.6373
0.6679
0.6210
0.6427
70,590
+0.01(+0.96%)
May 24, 2023
0.6500
0.6502
0.6260
0.6366
57,386
-0.00(-0.41%)
May 23, 2023
0.6200
0.6560
0.6200
0.6392
148,247
+0.00(+0.65%)
May 22, 2023
0.6996
0.6996
0.6100
0.6351
144,807
-0.06(-9.27%)
May 19, 2023
0.6300
0.7094
0.6300
0.7000
176,289
+0.05(+7.69%)
May 18, 2023
0.6300
0.6699
0.6175
0.6500
176,022
+0.03(+4.02%)
May 17, 2023
0.5900
0.6315
0.5875
0.6249
104,554
+0.03(+4.39%)
May 16, 2023
0.6600
0.7200
0.5567
0.5986
813,208
-0.15(-20.19%)
May 15, 2023
0.7633
0.7664
0.7330
0.7500
115,750
-0.02(-2.27%)
May 12, 2023
0.7400
0.7700
0.7400
0.7674
70,688
+0.01(+1.68%)
May 11, 2023
0.7550
0.7600
0.7360
0.7547
33,563
+0.00(+0.63%)
May 10, 2023
0.7300
0.7500
0.7200
0.7500
119,565
+0.00(+0.27%)
May 09, 2023
0.7178
0.7499
0.7178
0.7480
61,716
+0.01(+0.81%)
May 08, 2023
0.7200
0.7600
0.7175
0.7420
72,968
+0.02(+3.06%)
May 05, 2023
0.7020
0.7400
0.7020
0.7200
77,757
+0.01(+1.41%)
May 04, 2023
0.7200
0.7400
0.7100
0.7100
86,353
-0.01(-1.96%)
May 03, 2023
0.7400
0.7500
0.7210
0.7242
88,048
-0.02(-2.79%)
May 02, 2023
0.7500
0.7500
0.7349
0.7450
74,465
-0.01(-0.67%)
May 01, 2023
0.7300
0.7580
0.7200
0.7500
63,345
+0.01(+1.35%)
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%)
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
.