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
)
3.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 29, 2022
1.130
1.180
1.110
1.120
167,004
-0.01(-0.88%)
Jul 28, 2022
1.170
1.170
1.130
1.130
222,347
-0.04(-3.42%)
Jul 27, 2022
1.230
1.250
1.130
1.170
200,715
-0.06(-4.88%)
Jul 26, 2022
1.300
1.300
1.220
1.230
87,302
-0.07(-5.38%)
Jul 25, 2022
1.340
1.340
1.280
1.300
41,209
-0.01(-0.76%)
Jul 22, 2022
1.370
1.377
1.290
1.310
75,735
-0.05(-3.68%)
Jul 21, 2022
1.380
1.380
1.310
1.360
38,169
+0.00(+0.00%)
Jul 20, 2022
1.340
1.410
1.310
1.360
101,234
+0.03(+2.26%)
Jul 19, 2022
1.310
1.360
1.280
1.330
83,917
+0.06(+4.72%)
Jul 18, 2022
1.240
1.290
1.240
1.270
257,175
+0.01(+0.79%)
Jul 15, 2022
1.290
1.300
1.250
1.260
53,833
-0.06(-4.55%)
Jul 14, 2022
1.170
1.340
1.160
1.320
370,691
+0.08(+6.45%)
Jul 13, 2022
1.170
1.270
1.160
1.240
158,072
+0.05(+4.20%)
Jul 12, 2022
1.200
1.230
1.180
1.190
97,504
-0.02(-1.65%)
Jul 11, 2022
1.180
1.210
1.161
1.210
104,460
+0.02(+1.68%)
Jul 08, 2022
1.200
1.217
1.150
1.190
285,296
-0.04(-3.25%)
Jul 07, 2022
1.230
1.250
1.180
1.230
160,462
+0.03(+2.50%)
Jul 06, 2022
1.140
1.210
1.130
1.200
157,932
+0.05(+4.35%)
Jul 05, 2022
1.140
1.160
1.100
1.150
100,814
+0.00(+0.00%)
Jul 01, 2022
1.180
1.210
1.140
1.150
78,688
-0.04(-3.36%)
Jun 30, 2022
1.110
1.190
1.080
1.190
453,093
+0.07(+6.25%)
Jun 29, 2022
1.060
1.140
1.050
1.120
337,368
+0.04(+3.70%)
Jun 28, 2022
1.130
1.150
1.080
1.080
234,370
-0.05(-4.42%)
Jun 27, 2022
1.150
1.160
1.080
1.130
380,311
+0.00(+0.00%)
Jun 24, 2022
1.220
1.240
1.120
1.130
4,937,886
-0.08(-6.61%)
Jun 23, 2022
1.160
1.220
1.160
1.210
341,894
+0.05(+4.31%)
Jun 22, 2022
1.130
1.180
1.130
1.160
295,174
+0.00(+0.00%)
Jun 21, 2022
1.210
1.220
1.150
1.160
382,490
+0.00(+0.00%)
Jun 17, 2022
1.190
1.230
1.160
1.160
295,909
-0.03(-2.52%)
Jun 16, 2022
1.240
1.250
1.120
1.190
359,771
-0.06(-4.80%)
Jun 15, 2022
1.280
1.300
1.235
1.250
243,754
-0.03(-2.34%)
Jun 14, 2022
1.220
1.310
1.200
1.280
181,338
+0.06(+4.92%)
Jun 13, 2022
1.310
1.326
1.195
1.220
409,110
-0.12(-8.96%)
Jun 10, 2022
1.460
1.485
1.335
1.340
115,569
-0.18(-11.84%)
Jun 09, 2022
1.510
1.610
1.460
1.520
251,527
+0.00(+0.00%)
Jun 08, 2022
1.400
1.540
1.400
1.520
160,762
+0.09(+6.29%)
Jun 07, 2022
1.240
1.460
1.230
1.430
415,270
+0.18(+14.40%)
Jun 06, 2022
1.280
1.280
1.220
1.250
304,272
+0.00(+0.00%)
Jun 03, 2022
1.210
1.270
1.210
1.250
456,029
+0.00(+0.00%)
Jun 02, 2022
1.210
1.270
1.200
1.250
383,455
+0.05(+4.17%)
Jun 01, 2022
1.360
1.369
1.180
1.200
513,243
-0.09(-6.98%)
May 31, 2022
1.340
1.360
1.280
1.290
263,537
-0.03(-2.27%)
May 27, 2022
1.270
1.330
1.260
1.320
185,526
+0.07(+5.60%)
May 26, 2022
1.180
1.275
1.180
1.250
147,000
+0.02(+1.63%)
May 25, 2022
1.190
1.250
1.180
1.230
357,543
+0.03(+2.50%)
May 24, 2022
1.310
1.310
1.180
1.200
251,804
-0.10(-7.69%)
May 23, 2022
1.300
1.310
1.270
1.300
105,342
+0.00(+0.00%)
May 20, 2022
1.320
1.330
1.240
1.300
180,130
-0.01(-0.76%)
May 19, 2022
1.340
1.380
1.290
1.310
315,078
-0.06(-4.38%)
May 18, 2022
1.350
1.395
1.340
1.370
153,853
+0.00(+0.00%)
May 17, 2022
1.300
1.380
1.288
1.370
183,529
+0.09(+7.03%)
May 16, 2022
1.400
1.400
1.270
1.280
233,321
-0.08(-5.88%)
May 13, 2022
1.470
1.499
1.360
1.360
164,994
-0.09(-6.21%)
May 12, 2022
1.410
1.500
1.360
1.450
266,723
+0.04(+2.84%)
May 11, 2022
1.440
1.530
1.390
1.410
227,306
-0.04(-2.76%)
May 10, 2022
1.330
1.510
1.310
1.450
848,013
+0.24(+19.83%)
May 09, 2022
1.230
1.260
1.160
1.210
379,793
+0.00(+0.00%)
May 06, 2022
1.230
1.280
1.210
1.210
342,807
-0.03(-2.42%)
May 05, 2022
1.270
1.270
1.220
1.240
315,447
-0.04(-3.13%)
May 04, 2022
1.300
1.305
1.230
1.280
299,096
-0.01(-0.78%)
May 03, 2022
1.360
1.360
1.260
1.290
333,502
-0.07(-5.15%)
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
.