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 (%)
Oct 29, 2021
2.370
2.420
2.368
2.380
123,962
+0.01(+0.42%)
Oct 28, 2021
2.300
2.390
2.292
2.370
153,276
+0.06(+2.60%)
Oct 27, 2021
2.320
2.360
2.290
2.310
217,740
-0.01(-0.43%)
Oct 26, 2021
2.400
2.320
2.320
276,377
-0.08(-3.33%)
Oct 25, 2021
2.320
2.400
2.300
2.400
129,236
+0.10(+4.35%)
Oct 22, 2021
2.300
2.340
2.250
2.300
127,394
-0.01(-0.43%)
Oct 21, 2021
2.250
2.390
2.250
2.310
216,411
+0.06(+2.67%)
Oct 20, 2021
2.260
2.290
2.230
2.250
123,564
-0.01(-0.44%)
Oct 19, 2021
2.250
2.280
2.210
2.260
128,923
+0.02(+0.89%)
Oct 18, 2021
2.250
2.270
2.210
2.240
115,422
-0.02(-0.88%)
Oct 15, 2021
2.310
2.340
2.260
2.260
153,621
-0.02(-0.88%)
Oct 14, 2021
2.340
2.340
2.270
2.280
109,841
-0.01(-0.44%)
Oct 13, 2021
2.290
2.330
2.270
2.290
72,449
+0.00(+0.00%)
Oct 12, 2021
2.310
2.317
2.260
2.290
103,615
+0.01(+0.44%)
Oct 11, 2021
2.260
2.350
2.230
2.280
127,734
+0.04(+1.79%)
Oct 08, 2021
2.250
2.280
2.210
2.240
71,195
-0.01(-0.44%)
Oct 07, 2021
2.220
2.345
2.220
2.250
205,707
+0.04(+1.81%)
Oct 06, 2021
2.180
2.230
2.170
2.210
132,537
-0.01(-0.45%)
Oct 05, 2021
2.220
2.275
2.180
2.220
176,882
+0.00(+0.00%)
Oct 04, 2021
2.310
2.320
2.215
2.220
153,409
-0.09(-3.90%)
Oct 01, 2021
2.270
2.350
2.265
2.310
113,112
+0.04(+1.76%)
Sep 30, 2021
2.250
2.300
2.220
2.270
173,438
+0.04(+1.79%)
Sep 29, 2021
2.270
2.270
2.180
2.230
299,061
-0.04(-1.76%)
Sep 28, 2021
2.310
2.356
2.250
2.270
271,152
-0.14(-5.81%)
Sep 27, 2021
2.450
2.450
2.320
2.410
444,008
-0.01(-0.41%)
Sep 24, 2021
2.510
2.520
2.400
2.420
97,350
-0.10(-3.97%)
Sep 23, 2021
2.450
2.590
2.430
2.520
202,909
+0.07(+2.86%)
Sep 22, 2021
2.400
2.490
2.390
2.450
109,314
+0.06(+2.51%)
Sep 21, 2021
2.310
2.445
2.300
2.390
150,023
+0.10(+4.37%)
Sep 20, 2021
2.470
2.520
2.250
2.290
310,710
-0.26(-10.20%)
Sep 17, 2021
2.520
2.560
2.464
2.550
246,216
+0.04(+1.59%)
Sep 16, 2021
2.470
2.530
2.415
2.510
103,477
+0.05(+2.03%)
Sep 15, 2021
2.430
2.470
2.410
2.460
128,171
+0.01(+0.41%)
Sep 14, 2021
2.570
2.570
2.440
2.450
127,087
-0.08(-3.16%)
Sep 13, 2021
2.570
2.600
2.515
2.530
151,138
+0.01(+0.40%)
Sep 10, 2021
2.650
2.680
2.520
2.520
242,303
-0.11(-4.18%)
Sep 09, 2021
2.630
2.730
2.610
2.630
183,680
+0.00(+0.00%)
Sep 08, 2021
2.910
2.970
2.600
2.630
367,408
-0.25(-8.68%)
Sep 07, 2021
2.740
2.880
2.740
2.880
266,954
+0.16(+5.88%)
Sep 03, 2021
2.770
2.780
2.700
2.720
144,222
-0.05(-1.81%)
Sep 02, 2021
2.740
2.835
2.735
2.770
191,704
+0.05(+1.84%)
Sep 01, 2021
2.750
2.770
2.700
2.720
165,956
+0.00(+0.00%)
Aug 31, 2021
2.730
2.755
2.690
2.720
244,693
+0.01(+0.37%)
Aug 30, 2021
2.550
2.740
2.540
2.710
420,759
+0.16(+6.27%)
Aug 27, 2021
2.440
2.620
2.440
2.550
304,018
+0.11(+4.51%)
Aug 26, 2021
2.500
2.610
2.430
2.440
274,379
-0.08(-3.17%)
Aug 25, 2021
2.500
2.595
2.450
2.520
300,294
+0.02(+0.80%)
Aug 24, 2021
2.550
2.551
2.420
2.500
376,198
-0.05(-1.96%)
Aug 23, 2021
2.360
2.570
2.330
2.550
398,184
+0.24(+10.39%)
Aug 20, 2021
2.200
2.345
2.200
2.310
315,483
+0.09(+4.05%)
Aug 19, 2021
2.250
2.250
2.150
2.220
355,611
-0.04(-1.77%)
Aug 18, 2021
2.240
2.330
2.175
2.260
379,518
+0.03(+1.35%)
Aug 17, 2021
2.250
2.280
2.170
2.230
277,725
-0.05(-2.19%)
Aug 16, 2021
2.250
2.320
2.190
2.280
240,038
+0.01(+0.44%)
Aug 13, 2021
2.400
2.400
2.265
2.270
404,814
-0.14(-5.81%)
Aug 12, 2021
2.420
2.430
2.390
2.410
168,940
-0.03(-1.23%)
Aug 11, 2021
2.530
2.590
2.380
2.440
339,495
-0.05(-2.01%)
Aug 10, 2021
2.730
2.798
2.450
2.490
387,212
+0.00(+0.00%)
Aug 09, 2021
2.450
2.520
2.420
2.490
270,450
+0.02(+0.81%)
Aug 06, 2021
2.520
2.550
2.450
2.470
98,042
-0.02(-0.80%)
Aug 05, 2021
2.420
2.530
2.420
2.490
123,590
+0.07(+2.89%)
Aug 04, 2021
2.440
2.519
2.420
2.420
213,579
-0.04(-1.63%)
Aug 03, 2021
2.490
2.520
2.380
2.460
187,962
-0.04(-1.60%)
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
.