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 29, 2022
1.340
1.390
1.320
1.340
163,224
-0.01(-0.74%)
Apr 28, 2022
1.330
1.380
1.280
1.350
224,712
+0.03(+2.27%)
Apr 27, 2022
1.390
1.420
1.310
1.320
169,597
-0.05(-3.65%)
Apr 26, 2022
1.460
1.490
1.360
1.370
250,807
-0.09(-6.16%)
Apr 25, 2022
1.530
1.540
1.450
1.460
183,753
-0.09(-5.81%)
Apr 22, 2022
1.550
1.590
1.510
1.550
277,884
+0.00(+0.00%)
Apr 21, 2022
1.680
1.680
1.530
1.550
189,367
-0.11(-6.63%)
Apr 20, 2022
1.680
1.750
1.610
1.660
352,271
+0.00(+0.00%)
Apr 19, 2022
1.560
1.680
1.560
1.660
231,325
+0.11(+7.10%)
Apr 18, 2022
1.620
1.660
1.530
1.550
353,325
-0.09(-5.49%)
Apr 14, 2022
1.720
1.750
1.630
1.640
230,525
-0.08(-4.65%)
Apr 13, 2022
1.670
1.740
1.670
1.720
115,902
+0.06(+3.61%)
Apr 12, 2022
1.710
1.727
1.660
1.660
283,253
+0.00(+0.00%)
Apr 11, 2022
1.690
1.707
1.660
1.660
109,423
-0.06(-3.49%)
Apr 08, 2022
1.610
1.760
1.610
1.720
201,448
+0.09(+5.52%)
Apr 07, 2022
1.780
1.780
1.620
1.630
336,523
-0.15(-8.43%)
Apr 06, 2022
1.980
1.980
1.760
1.780
373,414
-0.17(-8.72%)
Apr 05, 2022
2.060
2.070
1.910
1.950
251,532
-0.08(-3.94%)
Apr 04, 2022
2.040
2.120
2.000
2.030
255,682
+0.02(+1.00%)
Apr 01, 2022
2.040
2.070
1.990
2.010
175,931
-0.07(-3.37%)
Mar 31, 2022
2.080
2.090
2.020
2.080
140,585
-0.01(-0.48%)
Mar 30, 2022
2.170
2.205
2.080
2.090
167,852
-0.10(-4.57%)
Mar 29, 2022
2.230
2.270
2.190
2.190
204,596
+0.04(+1.86%)
Mar 28, 2022
2.060
2.170
2.020
2.150
177,897
+0.09(+4.37%)
Mar 25, 2022
2.030
2.100
2.020
2.060
112,119
+0.03(+1.48%)
Mar 24, 2022
2.040
2.090
1.990
2.030
264,089
-0.04(-1.93%)
Mar 23, 2022
2.140
2.200
2.030
2.070
254,520
-0.13(-5.91%)
Mar 22, 2022
2.200
2.315
2.130
2.200
166,912
-0.01(-0.45%)
Mar 21, 2022
2.320
2.320
2.140
2.210
249,655
-0.08(-3.49%)
Mar 18, 2022
2.170
2.360
2.120
2.290
477,387
+0.11(+5.05%)
Mar 17, 2022
2.070
2.200
2.050
2.180
218,081
+0.10(+4.81%)
Mar 16, 2022
1.850
2.100
1.820
2.080
721,532
+0.27(+14.92%)
Mar 15, 2022
1.750
1.830
1.700
1.810
244,198
+0.06(+3.43%)
Mar 14, 2022
1.810
1.840
1.710
1.750
354,825
-0.03(-1.69%)
Mar 11, 2022
1.870
1.980
1.770
1.780
300,228
-0.07(-3.78%)
Mar 10, 2022
1.760
1.870
1.750
1.850
327,402
+0.05(+2.78%)
Mar 09, 2022
1.750
1.960
1.730
1.800
1,141,688
+0.32(+21.62%)
Mar 08, 2022
1.510
1.520
1.420
1.480
456,301
-0.03(-1.99%)
Mar 07, 2022
1.410
1.530
1.390
1.510
271,888
+0.09(+6.34%)
Mar 04, 2022
1.510
1.525
1.400
1.420
175,965
-0.12(-7.79%)
Mar 03, 2022
1.450
1.550
1.430
1.540
263,407
+0.08(+5.48%)
Mar 02, 2022
1.400
1.470
1.370
1.460
105,714
+0.07(+5.04%)
Mar 01, 2022
1.400
1.459
1.390
1.390
195,921
-0.03(-2.11%)
Feb 28, 2022
1.330
1.440
1.310
1.420
256,517
+0.08(+5.97%)
Feb 25, 2022
1.350
1.350
1.290
1.340
210,462
-0.01(-0.74%)
Feb 24, 2022
1.200
1.360
1.190
1.350
273,084
+0.10(+8.00%)
Feb 23, 2022
1.300
1.300
1.230
1.250
196,407
-0.04(-3.10%)
Feb 22, 2022
1.400
1.400
1.290
1.290
239,906
-0.10(-7.19%)
Feb 18, 2022
1.390
0
-0.01(-0.71%)
Feb 17, 2022
1.450
1.450
1.360
1.400
238,823
-0.07(-4.76%)
Feb 16, 2022
1.430
1.490
1.410
1.470
131,230
+0.04(+2.80%)
Feb 15, 2022
1.330
1.440
1.330
1.430
176,953
+0.13(+10.00%)
Feb 14, 2022
1.320
1.340
1.300
1.300
99,615
-0.02(-1.52%)
Feb 11, 2022
1.350
1.390
1.300
1.320
266,203
-0.04(-2.94%)
Feb 10, 2022
1.350
1.450
1.340
1.360
547,988
-0.08(-5.56%)
Feb 09, 2022
1.470
1.500
1.395
1.440
439,913
-0.02(-1.37%)
Feb 08, 2022
1.500
1.540
1.445
1.460
375,686
-0.03(-2.01%)
Feb 07, 2022
1.500
1.530
1.440
1.490
263,090
-0.01(-0.67%)
Feb 04, 2022
1.460
1.530
1.440
1.500
198,113
+0.04(+2.74%)
Feb 03, 2022
1.520
1.460
232,647
-0.09(-5.81%)
Feb 02, 2022
1.610
1.630
1.550
1.550
555,686
-0.06(-3.73%)
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
.