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 (%)
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%)
Jun 03, 2019
4.860
4.910
4.610
4.650
372,777
-0.23(-4.71%)
May 31, 2019
5.110
5.110
4.850
4.880
365,500
-0.28(-5.43%)
May 30, 2019
5.150
5.180
5.010
5.160
556,166
+0.01(+0.19%)
May 29, 2019
5.180
5.240
5.050
5.150
468,681
-0.10(-1.90%)
May 28, 2019
5.290
5.350
5.110
5.250
754,125
-0.01(-0.19%)
May 24, 2019
5.460
5.510
5.220
5.260
351,500
-0.20(-3.66%)
May 23, 2019
5.630
5.630
5.390
5.460
383,722
-0.21(-3.70%)
May 22, 2019
5.600
5.880
5.570
5.670
701,029
+0.05(+0.89%)
May 21, 2019
5.270
5.690
5.270
5.620
556,540
+0.37(+7.05%)
May 20, 2019
5.540
5.570
5.160
5.250
515,790
-0.39(-6.91%)
May 17, 2019
5.400
5.672
5.200
5.640
564,700
+0.21(+3.87%)
May 16, 2019
5.850
5.970
5.360
5.430
789,376
-0.42(-7.18%)
May 15, 2019
5.920
6.060
5.820
5.850
692,963
-0.07(-1.18%)
May 14, 2019
6.540
6.690
5.795
5.920
1,129,256
-0.55(-8.50%)
May 13, 2019
6.650
6.825
6.410
6.470
832,606
-0.55(-7.83%)
May 10, 2019
7.090
7.240
6.830
7.020
613,600
-0.03(-0.43%)
May 09, 2019
7.210
7.440
6.130
7.050
1,301,380
-0.14(-1.95%)
May 08, 2019
7.420
7.470
6.960
7.190
1,017,535
-0.17(-2.31%)
May 07, 2019
7.350
7.410
7.120
7.360
558,295
+0.00(+0.00%)
May 06, 2019
6.950
7.380
6.850
7.360
465,123
+0.15(+2.08%)
May 03, 2019
7.020
7.280
6.955
7.210
403,800
+0.19(+2.71%)
May 02, 2019
7.090
7.180
6.850
7.020
387,445
+0.00(+0.00%)
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
.