Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fluent Inc (NQ: FLNT )

3.400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Fluent Inc (NQ: FLNT )

Historical Prices