Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Fluent, Inc. - Common Stock (NQ:FLNT)

2.100 -0.190 (-8.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 1, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 2.180 2.290 2.180 2.290 7,143 +0.06(+2.53%)
Jul 30, 2025 2.200 2.320 2.175 2.234 1,842 -0.02(-0.73%)
Jul 29, 2025 2.230 2.390 2.200 2.250 15,839 -0.02(-0.88%)
Jul 28, 2025 2.270 2.480 2.220 2.270 14,357 -0.05(-2.16%)
Jul 25, 2025 2.430 2.430 2.170 2.320 20,329 -0.14(-5.69%)
Jul 24, 2025 2.700 3.050 1.900 2.460 184,131 -0.09(-3.53%)
Jul 23, 2025 2.190 2.590 2.190 2.550 58,382 +0.36(+16.44%)
Jul 22, 2025 2.260 2.440 2.110 2.190 19,698 -0.01(-0.45%)
Jul 21, 2025 2.200 2.285 2.110 2.200 5,925 -0.04(-1.79%)
Jul 18, 2025 2.140 2.370 2.140 2.240 15,756 +0.05(+2.28%)
Jul 17, 2025 2.220 2.350 2.122 2.190 17,831 -0.06(-2.67%)
Jul 16, 2025 2.100 2.350 2.030 2.250 12,082 +0.04(+1.93%)
Jul 15, 2025 2.125 2.253 2.125 2.208 4,864 +0.03(+1.26%)
Jul 14, 2025 2.245 2.275 2.100 2.180 29,192 -0.10(-4.39%)
Jul 11, 2025 2.170 2.320 2.170 2.280 2,064 +0.13(+6.05%)
Jul 10, 2025 1.970 2.200 1.970 2.150 11,753 +0.15(+7.64%)
Jul 09, 2025 1.970 2.132 1.970 1.997 3,152 -0.01(-0.63%)
Jul 08, 2025 2.090 2.130 1.930 2.010 4,357 +0.02(+1.01%)
Jul 07, 2025 2.030 2.100 1.968 1.990 9,207 -0.03(-1.49%)
Jul 03, 2025 1.930 2.065 1.930 2.020 11,742 +0.14(+7.45%)
Jul 02, 2025 1.935 1.950 1.880 1.880 1,502 -0.17(-8.29%)
Jul 01, 2025 2.050 2.050 1.940 2.050 15,648 +0.05(+2.50%)
Jun 30, 2025 2.020 2.100 1.850 2.000 23,773 -0.05(-2.44%)
Jun 27, 2025 1.940 2.050 1.930 2.050 17,189 +0.11(+5.67%)
Jun 26, 2025 1.810 1.948 1.810 1.940 19,855 +0.11(+6.01%)
Jun 25, 2025 1.810 1.870 1.810 1.830 9,157 -0.04(-2.14%)
Jun 24, 2025 1.810 1.870 1.800 1.870 12,880 -0.01(-0.53%)
Jun 23, 2025 1.830 1.900 1.800 1.880 12,784 +0.07(+3.87%)
Jun 20, 2025 1.890 1.940 1.810 1.810 12,464 -0.08(-4.23%)
Jun 18, 2025 1.840 1.900 1.824 1.890 4,043 +0.04(+2.16%)
Jun 17, 2025 1.850 1.900 1.800 1.850 5,924 +0.05(+2.78%)
Jun 16, 2025 1.800 1.804 1.780 1.800 16,142 +0.00(+0.00%)
Jun 13, 2025 1.840 1.870 1.800 1.800 10,314 -0.08(-4.16%)
Jun 12, 2025 1.900 1.900 1.800 1.878 2,660 +0.02(+1.25%)
Jun 11, 2025 1.800 1.890 1.800 1.855 23,366 +0.02(+1.37%)
Jun 10, 2025 1.880 1.880 1.795 1.830 51,322 -0.07(-3.68%)
Jun 09, 2025 1.870 1.930 1.850 1.900 14,279 -0.04(-2.06%)
Jun 06, 2025 1.800 2.020 1.750 1.940 12,999 -0.04(-2.02%)
Jun 05, 2025 1.860 1.980 1.860 1.980 4,559 +0.10(+5.32%)
Jun 04, 2025 1.910 2.000 1.880 1.880 12,123 -0.02(-1.05%)
Jun 03, 2025 1.800 1.920 1.800 1.900 26,725 +0.10(+5.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.