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 31, 2023
0.4800
0.4950
0.4800
0.4900
35,305
+0.01(+2.08%)
Oct 30, 2023
0.4800
0.4857
0.4700
0.4800
64,448
-0.01(-1.80%)
Oct 27, 2023
0.4700
0.4933
0.4550
0.4888
102,305
+0.02(+4.27%)
Oct 26, 2023
0.4500
0.4700
0.4500
0.4688
42,515
+0.02(+4.18%)
Oct 25, 2023
0.4600
0.4661
0.4455
0.4500
51,981
-0.01(-2.17%)
Oct 24, 2023
0.4500
0.4700
0.4355
0.4600
28,025
+0.01(+2.22%)
Oct 23, 2023
0.4500
0.4690
0.4430
0.4500
91,441
-0.02(-3.70%)
Oct 20, 2023
0.4500
0.4700
0.4500
0.4673
41,524
+0.02(+3.84%)
Oct 19, 2023
0.4511
0.4700
0.4488
0.4500
120,642
-0.02(-3.25%)
Oct 18, 2023
0.4500
0.4700
0.4500
0.4651
126,851
+0.02(+3.33%)
Oct 17, 2023
0.4500
0.4650
0.4500
0.4501
94,472
-0.00(-0.29%)
Oct 16, 2023
0.4421
0.4595
0.4514
0.4514
49,452
+0.00(+0.31%)
Oct 13, 2023
0.4652
0.4652
0.4420
0.4500
20,761
-0.01(-1.10%)
Oct 12, 2023
0.4501
0.4652
0.4461
0.4550
27,296
+0.01(+1.11%)
Oct 11, 2023
0.4683
0.4700
0.4451
0.4500
84,465
-0.01(-1.55%)
Oct 10, 2023
0.4551
0.4700
0.4475
0.4571
182,829
+0.00(+0.46%)
Oct 09, 2023
0.4274
0.4550
0.4274
0.4550
118,180
+0.00(+0.22%)
Oct 06, 2023
0.4386
0.4595
0.4386
0.4540
12,380
+0.00(+0.89%)
Oct 05, 2023
0.4300
0.4594
0.4201
0.4500
135,902
+0.01(+2.04%)
Oct 04, 2023
0.4310
0.4420
0.3910
0.4410
2,046,522
+0.01(+1.78%)
Oct 03, 2023
0.4333
0.4447
0.4320
0.4333
78,510
-0.01(-1.50%)
Oct 02, 2023
0.4410
0.4594
0.4350
0.4399
23,322
-0.00(-0.92%)
Sep 29, 2023
0.4440
0.4590
0.4410
0.4440
48,113
-0.01(-1.77%)
Sep 28, 2023
0.4500
0.4650
0.4406
0.4520
210,778
+0.01(+2.17%)
Sep 27, 2023
0.4500
0.4700
0.4381
0.4424
69,343
-0.01(-2.56%)
Sep 26, 2023
0.4691
0.4703
0.4540
0.4540
46,482
-0.01(-1.30%)
Sep 25, 2023
0.4592
0.4679
0.4600
0.4600
118,948
+0.00(+0.44%)
Sep 22, 2023
0.4600
0.4697
0.4488
0.4580
188,644
-0.02(-3.58%)
Sep 21, 2023
0.4400
0.4825
0.4410
0.4750
210,724
+0.03(+7.22%)
Sep 20, 2023
0.4656
0.4800
0.4429
0.4430
142,879
-0.04(-7.71%)
Sep 19, 2023
0.4760
0.4895
0.4200
0.4800
493,374
-0.01(-1.94%)
Sep 18, 2023
0.5000
0.5307
0.4820
0.4895
89,481
-0.00(-0.10%)
Sep 15, 2023
0.5780
0.5795
0.4133
0.4900
326,269
-0.09(-15.08%)
Sep 14, 2023
0.5900
0.5999
0.5680
0.5770
84,589
-0.01(-0.96%)
Sep 13, 2023
0.5900
0.6211
0.5760
0.5826
73,371
-0.01(-1.25%)
Sep 12, 2023
0.5800
0.6300
0.5700
0.5900
258,136
+0.02(+3.13%)
Sep 11, 2023
0.6200
0.6299
0.5675
0.5721
225,759
-0.05(-8.32%)
Sep 08, 2023
0.6100
0.6300
0.6054
0.6240
62,164
+0.02(+4.00%)
Sep 07, 2023
0.6110
0.6340
0.6000
0.6000
95,875
-0.01(-1.80%)
Sep 06, 2023
0.6400
0.6498
0.6075
0.6110
70,563
-0.04(-5.97%)
Sep 05, 2023
0.6500
0.6770
0.6450
0.6498
30,893
+0.00(+0.74%)
Sep 01, 2023
0.6700
0.6766
0.6433
0.6450
112,275
+0.00(+0.31%)
Aug 31, 2023
0.6570
0.6725
0.6430
0.6430
143,447
-0.00(-0.03%)
Aug 30, 2023
0.6800
0.6995
0.6100
0.6432
2,941,459
-0.04(-5.41%)
Aug 29, 2023
0.6600
0.6960
0.6600
0.6800
40,028
+0.01(+1.80%)
Aug 28, 2023
0.7000
0.7040
0.6680
0.6680
13,396
-0.02(-2.62%)
Aug 25, 2023
0.7000
0.7099
0.6860
0.6860
21,300
-0.02(-2.92%)
Aug 24, 2023
0.7189
0.7189
0.6851
0.7066
21,035
-0.00(-0.48%)
Aug 23, 2023
0.7001
0.7100
0.6851
0.7100
29,702
+0.00(+0.00%)
Aug 22, 2023
0.7300
0.7300
0.7000
0.7100
24,399
-0.01(-1.39%)
Aug 21, 2023
0.7000
0.7500
0.7000
0.7200
43,718
+0.02(+3.45%)
Aug 18, 2023
0.7500
0.7500
0.6850
0.6960
96,853
-0.03(-4.03%)
Aug 17, 2023
0.6705
0.7500
0.6700
0.7252
127,222
+0.04(+5.10%)
Aug 16, 2023
0.6700
0.7000
0.6688
0.6900
127,041
+0.02(+2.99%)
Aug 15, 2023
0.6694
0.6900
0.6300
0.6700
66,251
+0.02(+3.08%)
Aug 14, 2023
0.6200
0.6500
0.6100
0.6500
129,257
+0.02(+2.52%)
Aug 11, 2023
0.6450
0.6500
0.6300
0.6340
29,198
-0.02(-2.40%)
Aug 10, 2023
0.6520
0.6800
0.6400
0.6496
84,366
-0.02(-2.42%)
Aug 09, 2023
0.6586
0.6699
0.6513
0.6657
13,987
+0.01(+1.08%)
Aug 08, 2023
0.6300
0.6845
0.6340
0.6586
208,937
+0.00(+0.30%)
Aug 07, 2023
0.6500
0.6700
0.6278
0.6566
120,018
+0.02(+3.08%)
Aug 04, 2023
0.6200
0.6609
0.6114
0.6370
114,394
+0.01(+2.17%)
Aug 03, 2023
0.6150
0.6500
0.6110
0.6235
56,932
+0.01(+1.33%)
Aug 02, 2023
0.6210
0.6358
0.6130
0.6153
45,067
-0.02(-3.41%)
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
.