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
)
3.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Apr 01, 2019
5.640
5.780
5.527
5.750
312,971
+0.13(+2.31%)
Mar 29, 2019
5.740
5.740
5.550
5.620
499,700
-0.08(-1.32%)
Mar 28, 2019
5.570
5.765
5.440
5.695
431,041
+0.12(+2.24%)
Mar 27, 2019
5.760
5.760
5.520
5.570
351,275
-0.21(-3.63%)
Mar 26, 2019
5.940
5.940
5.610
5.780
360,695
-0.12(-2.03%)
Mar 25, 2019
5.790
5.960
5.750
5.900
442,009
+0.09(+1.55%)
Mar 22, 2019
6.160
6.200
5.550
5.810
574,600
-0.39(-6.29%)
Mar 21, 2019
6.000
6.350
5.990
6.200
893,278
+0.32(+5.44%)
Mar 20, 2019
5.660
6.040
5.400
5.880
615,482
+0.29(+5.19%)
Mar 19, 2019
5.540
5.710
5.440
5.590
362,025
+0.05(+0.90%)
Mar 18, 2019
5.550
5.760
5.400
5.540
606,314
+0.07(+1.28%)
Mar 15, 2019
5.310
5.850
5.300
5.470
1,087,300
+0.16(+3.01%)
Mar 14, 2019
6.120
6.190
4.980
5.310
1,463,638
-0.59(-10.00%)
Mar 13, 2019
5.790
5.950
5.730
5.900
632,610
+0.13(+2.25%)
Mar 12, 2019
5.750
5.910
5.680
5.770
615,254
+0.06(+1.05%)
Mar 11, 2019
5.610
5.840
5.570
5.710
641,658
+0.17(+3.07%)
Mar 08, 2019
5.490
5.680
5.430
5.540
377,000
+0.08(+1.47%)
Mar 07, 2019
5.410
5.650
5.390
5.460
352,751
+0.05(+0.92%)
Mar 06, 2019
5.510
5.710
5.330
5.410
452,787
+0.02(+0.37%)
Mar 05, 2019
5.350
5.590
5.320
5.390
580,363
+0.04(+0.75%)
Mar 04, 2019
5.350
5.490
5.280
5.350
380,731
+0.11(+2.10%)
Mar 01, 2019
5.140
5.300
4.970
5.240
248,300
+0.13(+2.54%)
Feb 28, 2019
4.970
5.150
4.810
5.110
259,919
+0.14(+2.82%)
Feb 27, 2019
5.020
5.090
4.945
4.970
131,976
-0.07(-1.39%)
Feb 26, 2019
5.200
5.200
4.921
5.040
146,158
-0.15(-2.89%)
Feb 25, 2019
4.930
5.240
4.850
5.190
290,291
+0.29(+5.92%)
Feb 22, 2019
5.100
5.250
4.810
4.900
387,300
-0.16(-3.16%)
Feb 21, 2019
4.960
5.200
4.850
5.060
395,238
+0.11(+2.22%)
Feb 20, 2019
4.630
4.960
4.610
4.950
235,865
+0.29(+6.22%)
Feb 19, 2019
4.540
4.790
4.540
4.660
170,658
+0.13(+2.87%)
Feb 15, 2019
4.300
4.550
4.220
4.530
148,700
+0.26(+6.09%)
Feb 14, 2019
4.230
4.400
4.150
4.270
233,153
-0.04(-0.93%)
Feb 13, 2019
4.450
4.490
4.290
4.310
116,768
-0.16(-3.58%)
Feb 12, 2019
4.460
4.560
4.340
4.470
93,053
+0.03(+0.68%)
Feb 11, 2019
4.460
4.680
4.360
4.440
88,632
-0.02(-0.45%)
Feb 08, 2019
4.370
4.480
4.250
4.460
95,400
+0.07(+1.59%)
Feb 07, 2019
4.410
4.490
4.280
4.390
150,620
-0.02(-0.45%)
Feb 06, 2019
4.730
4.730
4.280
4.410
272,918
-0.31(-6.57%)
Feb 05, 2019
4.710
4.830
4.620
4.720
130,949
+0.02(+0.43%)
Feb 04, 2019
4.670
4.710
4.550
4.700
87,312
+0.06(+1.29%)
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
.