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
)
3.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 31, 2018
2.400
2.400
2.400
0
+0.05(+2.13%)
Aug 30, 2018
2.300
2.350
2.250
2.350
126,751
+0.02(+1.08%)
Aug 29, 2018
2.250
2.350
2.250
2.325
560,781
+0.08(+3.33%)
Aug 28, 2018
2.250
2.350
2.200
2.250
166,794
+0.00(+0.00%)
Aug 27, 2018
2.250
2.350
2.200
2.250
180,578
-0.05(-2.17%)
Aug 24, 2018
2.250
2.400
2.250
2.300
284,600
+0.05(+2.22%)
Aug 23, 2018
2.350
2.450
2.250
2.250
188,066
-0.17(-7.22%)
Aug 22, 2018
2.400
2.450
2.400
2.425
88,583
+0.02(+1.04%)
Aug 21, 2018
2.400
2.450
2.350
2.400
86,701
+0.00(+0.00%)
Aug 20, 2018
2.350
2.400
2.300
2.400
121,085
+0.05(+2.13%)
Aug 17, 2018
2.300
2.400
2.300
2.350
65,400
+0.00(+0.00%)
Aug 16, 2018
2.350
2.450
2.201
2.350
157,244
+0.00(+0.00%)
Aug 15, 2018
2.450
2.450
2.250
2.350
532,468
-0.05(-2.08%)
Aug 14, 2018
2.400
2.450
2.350
2.400
358,084
+0.00(+0.00%)
Aug 13, 2018
2.350
2.450
2.350
2.400
465,627
+0.00(+0.00%)
Aug 10, 2018
2.250
2.500
2.225
2.400
809,700
+0.20(+9.09%)
Aug 09, 2018
2.300
2.300
2.200
2.200
158,137
-0.10(-4.35%)
Aug 08, 2018
2.400
2.500
2.250
2.300
596,638
-0.15(-6.12%)
Aug 07, 2018
2.400
2.500
2.350
2.450
486,082
+0.05(+2.08%)
Aug 06, 2018
2.350
2.400
2.300
2.400
193,939
+0.05(+2.13%)
Aug 03, 2018
2.500
2.500
2.350
2.350
345,900
-0.15(-6.00%)
Aug 02, 2018
2.400
2.500
2.368
2.500
143,680
+0.05(+2.04%)
Aug 01, 2018
2.350
2.450
2.300
2.450
149,434
+0.10(+4.26%)
Jul 31, 2018
2.300
2.400
2.250
2.350
213,721
+0.00(+0.00%)
Jul 30, 2018
2.300
2.350
2.300
2.350
79,344
+0.00(+0.00%)
Jul 27, 2018
2.300
2.350
2.200
2.350
281,000
+0.10(+4.44%)
Jul 26, 2018
2.250
2.300
2.150
2.250
161,785
+0.00(+0.00%)
Jul 25, 2018
2.250
2.300
2.100
2.250
240,336
+0.00(+0.00%)
Jul 24, 2018
2.250
2.300
2.250
2.250
165,210
-0.05(-2.17%)
Jul 23, 2018
2.350
2.400
2.250
2.300
210,523
-0.05(-2.13%)
Jul 20, 2018
2.350
2.400
2.300
2.350
156,637
+0.00(+0.00%)
Jul 19, 2018
2.300
2.400
2.300
2.350
125,628
+0.00(+0.00%)
Jul 18, 2018
2.300
2.350
2.250
2.350
170,657
+0.10(+4.44%)
Jul 17, 2018
2.350
2.400
2.250
2.250
228,004
-0.15(-6.25%)
Jul 16, 2018
2.450
2.450
2.350
2.400
214,093
-0.02(-1.03%)
Jul 13, 2018
2.350
2.450
2.350
2.425
185,488
+0.07(+3.19%)
Jul 12, 2018
2.350
2.400
2.300
2.350
851,143
+0.05(+2.17%)
Jul 11, 2018
2.450
2.500
2.300
2.300
437,699
-0.15(-6.12%)
Jul 10, 2018
2.500
2.550
2.450
2.450
211,921
-0.05(-2.00%)
Jul 09, 2018
2.550
2.550
2.450
2.500
206,748
+0.00(+0.00%)
Jul 06, 2018
2.550
2.600
2.450
2.500
149,586
-0.05(-1.96%)
Jul 05, 2018
2.600
2.650
2.550
2.550
229,797
+0.00(+0.00%)
Jul 03, 2018
2.550
2.550
2.550
0
+0.00(+0.00%)
Jul 02, 2018
2.450
2.550
2.400
2.550
129,499
+0.10(+4.08%)
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%)
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
.