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: 4:00 PM EDT, May 16, 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 (%)
Aug 30, 2019
2.970
3.020
2.920
2.980
231,200
+0.03(+1.02%)
Aug 29, 2019
2.980
3.000
2.950
2.950
165,330
+0.01(+0.34%)
Aug 28, 2019
2.960
2.980
2.880
2.940
214,666
-0.02(-0.68%)
Aug 27, 2019
2.990
3.130
2.900
2.960
319,421
+0.04(+1.37%)
Aug 26, 2019
2.950
3.060
2.890
2.920
344,411
+0.01(+0.34%)
Aug 23, 2019
2.990
3.080
2.900
2.910
334,100
-0.05(-1.69%)
Aug 22, 2019
3.150
3.160
2.950
2.960
264,953
-0.19(-6.03%)
Aug 21, 2019
3.090
3.200
3.050
3.150
213,096
+0.09(+2.94%)
Aug 20, 2019
2.990
3.110
2.975
3.060
257,730
+0.07(+2.34%)
Aug 19, 2019
3.020
3.080
2.990
2.990
207,110
+0.00(+0.00%)
Aug 16, 2019
3.090
3.100
2.931
2.990
484,700
-0.10(-3.24%)
Aug 15, 2019
3.150
3.160
3.070
3.090
359,497
-0.02(-0.64%)
Aug 14, 2019
3.240
3.243
3.010
3.110
584,080
-0.08(-2.51%)
Aug 13, 2019
2.940
3.340
2.920
3.190
927,042
+0.18(+5.98%)
Aug 12, 2019
3.110
3.120
2.800
3.010
504,646
-0.05(-1.63%)
Aug 09, 2019
4.730
4.740
2.730
3.060
2,082,600
-1.86(-37.80%)
Aug 08, 2019
4.740
5.140
4.740
4.920
350,275
+0.24(+5.13%)
Aug 07, 2019
4.670
4.800
4.640
4.680
196,399
-0.09(-1.89%)
Aug 06, 2019
4.560
4.800
4.560
4.770
316,463
+0.28(+6.24%)
Aug 05, 2019
4.780
4.810
4.470
4.490
525,022
-0.36(-7.42%)
Aug 02, 2019
5.020
5.085
4.820
4.850
237,500
-0.18(-3.58%)
Aug 01, 2019
5.190
5.260
4.940
5.030
318,164
-0.17(-3.27%)
Jul 31, 2019
5.560
5.600
5.050
5.200
337,453
-0.34(-6.22%)
Jul 30, 2019
5.350
5.620
5.325
5.545
302,148
+0.17(+3.26%)
Jul 29, 2019
5.450
5.520
5.337
5.370
150,346
-0.12(-2.19%)
Jul 26, 2019
5.440
5.560
5.410
5.490
178,300
+0.07(+1.29%)
Jul 25, 2019
5.510
5.540
5.400
5.420
209,883
-0.04(-0.73%)
Jul 24, 2019
5.200
5.520
5.200
5.460
261,748
+0.23(+4.40%)
Jul 23, 2019
5.370
5.370
5.170
5.230
307,809
-0.07(-1.32%)
Jul 22, 2019
5.400
5.470
5.260
5.300
212,777
-0.08(-1.49%)
Jul 19, 2019
5.450
5.490
5.330
5.380
314,100
-0.08(-1.47%)
Jul 18, 2019
5.490
5.510
5.275
5.460
229,313
-0.05(-0.91%)
Jul 17, 2019
5.970
6.100
5.410
5.510
513,919
-0.46(-7.71%)
Jul 16, 2019
5.910
6.120
5.860
5.970
227,005
+0.03(+0.51%)
Jul 15, 2019
5.810
6.010
5.730
5.940
306,200
+0.13(+2.24%)
Jul 12, 2019
5.580
5.865
5.520
5.810
251,000
+0.23(+4.12%)
Jul 11, 2019
5.630
5.710
5.450
5.580
218,444
-0.07(-1.24%)
Jul 10, 2019
5.680
5.830
5.620
5.650
252,998
-0.01(-0.18%)
Jul 09, 2019
5.680
5.760
5.600
5.660
219,708
-0.02(-0.35%)
Jul 08, 2019
5.570
5.730
5.500
5.680
391,464
+0.11(+1.97%)
Jul 05, 2019
5.400
5.570
5.340
5.570
212,800
+0.18(+3.34%)
Jul 03, 2019
5.280
5.590
5.200
5.390
314,200
+0.12(+2.28%)
Jul 02, 2019
5.350
5.350
5.190
5.270
217,718
-0.08(-1.50%)
Jul 01, 2019
5.460
5.480
5.280
5.350
273,438
-0.03(-0.56%)
Jun 28, 2019
5.210
5.400
5.130
5.380
2,500,400
+0.20(+3.86%)
Jun 27, 2019
4.870
5.225
4.870
5.180
335,364
+0.31(+6.37%)
Jun 26, 2019
5.070
5.106
4.850
4.870
262,454
-0.16(-3.18%)
Jun 25, 2019
5.050
5.200
4.920
5.030
246,576
-0.02(-0.40%)
Jun 24, 2019
5.160
5.180
5.030
5.050
325,052
-0.11(-2.13%)
Jun 21, 2019
5.250
5.250
5.120
5.160
497,400
-0.10(-1.90%)
Jun 20, 2019
5.510
5.510
5.220
5.260
348,625
-0.19(-3.49%)
Jun 19, 2019
5.510
5.620
5.340
5.450
488,576
-0.02(-0.37%)
Jun 18, 2019
5.630
5.780
5.390
5.470
566,643
-0.13(-2.32%)
Jun 17, 2019
5.440
5.770
5.330
5.600
612,880
+0.15(+2.75%)
Jun 14, 2019
5.460
5.500
5.310
5.450
406,800
-0.01(-0.18%)
Jun 13, 2019
5.160
5.560
5.150
5.460
798,872
+0.31(+6.02%)
Jun 12, 2019
4.900
5.170
4.830
5.150
366,898
+0.24(+4.89%)
Jun 11, 2019
4.930
4.940
4.770
4.910
387,342
+0.00(+0.00%)
Jun 10, 2019
4.760
5.000
4.750
4.910
304,568
+0.15(+3.15%)
Jun 07, 2019
4.930
5.020
4.740
4.760
484,400
-0.14(-2.86%)
Jun 06, 2019
4.630
4.980
4.630
4.900
484,360
+0.24(+5.15%)
Jun 05, 2019
4.830
4.840
4.610
4.660
379,325
-0.13(-2.71%)
Jun 04, 2019
4.650
4.820
4.610
4.790
432,340
+0.14(+3.01%)
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
.