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
)
3.450
UNCHANGED
Streaming Delayed Price
Updated: 2:09 PM EDT, May 17, 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, 2021
3.800
3.830
3.695
3.720
485,600
-0.14(-3.63%)
Apr 29, 2021
3.900
3.930
3.800
3.860
458,851
+0.02(+0.52%)
Apr 28, 2021
3.930
4.010
3.740
3.840
801,998
-0.15(-3.76%)
Apr 27, 2021
3.900
4.080
3.860
3.990
906,170
+0.15(+3.91%)
Apr 26, 2021
3.660
3.960
3.660
3.840
626,734
+0.20(+5.49%)
Apr 23, 2021
3.630
3.700
3.580
3.640
306,200
+0.06(+1.68%)
Apr 22, 2021
3.590
3.690
3.530
3.580
574,060
+0.00(+0.00%)
Apr 21, 2021
3.490
3.610
3.360
3.580
421,567
+0.13(+3.77%)
Apr 20, 2021
3.660
3.690
3.410
3.450
741,068
-0.21(-5.74%)
Apr 19, 2021
3.700
3.720
3.510
3.660
644,853
-0.09(-2.40%)
Apr 16, 2021
3.700
3.810
3.600
3.750
663,200
-0.01(-0.27%)
Apr 15, 2021
4.030
4.090
3.730
3.760
828,295
-0.24(-6.00%)
Apr 14, 2021
4.010
4.130
3.990
4.000
699,378
+0.03(+0.76%)
Apr 13, 2021
3.980
4.050
3.920
3.970
547,186
+0.01(+0.25%)
Apr 12, 2021
4.110
4.120
3.850
3.960
894,028
-0.14(-3.41%)
Apr 09, 2021
4.040
4.160
3.982
4.100
408,700
+0.04(+0.99%)
Apr 08, 2021
4.230
4.230
3.990
4.060
796,037
-0.16(-3.79%)
Apr 07, 2021
4.180
4.270
4.100
4.220
680,006
+0.02(+0.48%)
Apr 06, 2021
4.150
4.330
4.090
4.200
849,111
+0.07(+1.69%)
Apr 05, 2021
4.450
4.490
4.080
4.130
961,381
-0.33(-7.40%)
Apr 01, 2021
4.170
4.560
4.150
4.460
1,365,800
+0.36(+8.78%)
Mar 31, 2021
4.190
4.230
3.990
4.100
1,104,376
-0.03(-0.73%)
Mar 30, 2021
4.020
4.240
3.880
4.130
747,239
+0.13(+3.25%)
Mar 29, 2021
4.180
4.180
3.890
4.000
1,186,125
-0.19(-4.53%)
Mar 26, 2021
4.230
4.290
4.010
4.190
751,600
+0.03(+0.72%)
Mar 25, 2021
3.960
4.220
3.810
4.160
1,136,471
+0.09(+2.21%)
Mar 24, 2021
4.370
4.540
4.050
4.070
1,238,788
-0.27(-6.22%)
Mar 23, 2021
4.580
4.610
4.320
4.340
1,124,053
-0.31(-6.67%)
Mar 22, 2021
4.700
4.780
4.510
4.650
1,687,170
-0.04(-0.85%)
Mar 19, 2021
4.850
4.985
4.680
4.690
2,173,200
-0.21(-4.29%)
Mar 18, 2021
5.440
5.550
4.810
4.900
3,559,700
-0.87(-15.08%)
Mar 17, 2021
5.430
5.780
5.020
5.770
4,133,793
-0.53(-8.41%)
Mar 16, 2021
6.850
6.930
6.020
6.300
1,591,469
-0.43(-6.39%)
Mar 15, 2021
6.750
6.840
6.490
6.730
736,192
+0.13(+1.97%)
Mar 12, 2021
6.470
6.690
6.370
6.600
575,100
-0.04(-0.60%)
Mar 11, 2021
6.450
6.690
6.230
6.640
1,097,262
+0.34(+5.40%)
Mar 10, 2021
6.500
6.650
6.090
6.300
1,192,230
+0.04(+0.64%)
Mar 09, 2021
6.150
6.430
5.890
6.260
1,550,613
+0.23(+3.81%)
Mar 08, 2021
6.200
6.350
5.770
6.030
1,347,143
-0.09(-1.47%)
Mar 05, 2021
6.210
6.250
5.300
6.120
1,803,700
+0.10(+1.66%)
Mar 04, 2021
6.670
7.000
5.740
6.020
2,530,357
-0.88(-12.75%)
Mar 03, 2021
7.170
8.330
6.810
6.900
5,805,910
+0.04(+0.58%)
Mar 02, 2021
6.500
7.150
6.420
6.860
1,735,148
+0.40(+6.19%)
Mar 01, 2021
6.510
6.680
6.200
6.460
1,597,542
+0.13(+2.05%)
Feb 26, 2021
6.450
6.590
6.000
6.330
1,486,300
+0.11(+1.77%)
Feb 25, 2021
7.090
7.210
6.180
6.220
2,370,220
-1.08(-14.79%)
Feb 24, 2021
7.110
7.490
6.880
7.300
1,732,345
+0.42(+6.10%)
Feb 23, 2021
6.980
7.170
5.960
6.880
3,197,921
-0.84(-10.88%)
Feb 22, 2021
7.620
8.500
7.450
7.720
3,305,839
+0.15(+1.98%)
Feb 19, 2021
7.970
8.070
7.150
7.570
3,129,700
-0.24(-3.07%)
Feb 18, 2021
6.680
8.240
6.260
7.810
7,194,454
+1.00(+14.68%)
Feb 17, 2021
7.170
7.170
6.680
6.810
1,165,808
-0.35(-4.89%)
Feb 16, 2021
7.200
7.300
6.800
7.160
1,512,828
+0.19(+2.73%)
Feb 12, 2021
6.900
7.430
6.830
6.970
1,692,500
+0.15(+2.20%)
Feb 11, 2021
6.980
7.090
6.700
6.820
887,734
-0.12(-1.73%)
Feb 10, 2021
7.360
7.390
6.530
6.940
1,502,853
-0.32(-4.41%)
Feb 09, 2021
7.100
7.290
6.730
7.260
1,725,924
+0.07(+0.97%)
Feb 08, 2021
7.150
7.900
6.960
7.190
4,167,031
+0.26(+3.75%)
Feb 05, 2021
6.090
7.150
6.060
6.930
5,789,700
+1.01(+17.06%)
Feb 04, 2021
5.950
6.090
5.830
5.920
921,157
+0.09(+1.54%)
Feb 03, 2021
5.960
6.060
5.750
5.830
1,049,442
-0.16(-2.67%)
Feb 02, 2021
5.770
6.240
5.700
5.990
1,801,271
+0.26(+4.54%)
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
.