Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fluent Inc (NQ: FLNT )

3.690 -0.160 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.630 4.810 4.621 4.720 188,532 +0.08(+1.72%)
Jan 30, 2019 4.500 4.670 4.470 4.640 126,585 +0.13(+2.88%)
Jan 29, 2019 4.490 4.590 4.340 4.510 130,467 +0.04(+0.89%)
Jan 28, 2019 4.790 4.790 4.440 4.470 224,172 -0.32(-6.68%)
Jan 25, 2019 4.780 4.930 4.740 4.790 367,400 +0.02(+0.42%)
Jan 24, 2019 4.600 4.820 4.415 4.770 283,929 +0.14(+3.02%)
Jan 23, 2019 4.490 4.680 4.480 4.630 236,350 +0.15(+3.35%)
Jan 22, 2019 4.550 4.650 4.350 4.480 208,322 -0.08(-1.75%)
Jan 18, 2019 4.560 4.740 4.500 4.560 453,900 +0.01(+0.22%)
Jan 17, 2019 4.530 4.690 4.490 4.550 349,241 +0.06(+1.34%)
Jan 16, 2019 4.360 4.550 4.330 4.490 255,746 +0.15(+3.46%)
Jan 15, 2019 4.280 4.390 4.261 4.340 108,204 +0.08(+1.88%)
Jan 14, 2019 4.130 4.370 4.128 4.260 216,006 +0.08(+1.91%)
Jan 11, 2019 4.200 4.240 4.050 4.180 197,300 -0.05(-1.18%)
Jan 10, 2019 4.290 4.350 4.180 4.230 203,620 -0.06(-1.40%)
Jan 09, 2019 4.410 4.500 4.250 4.290 250,749 -0.12(-2.72%)
Jan 08, 2019 4.240 4.420 4.050 4.410 320,739 +0.21(+5.00%)
Jan 07, 2019 4.290 4.580 4.190 4.200 916,985 -0.07(-1.64%)
Jan 04, 2019 3.750 4.320 3.660 4.270 754,100 +0.53(+14.17%)
Jan 03, 2019 3.710 3.840 3.630 3.740 328,599 +0.03(+0.81%)
Jan 02, 2019 3.550 3.710 3.463 3.710 490,182 +0.11(+3.06%)
Dec 31, 2018 3.620 3.720 3.530 3.600 410,000 +0.04(+1.12%)
Dec 28, 2018 3.550 3.630 3.460 3.560 128,600 +0.04(+1.14%)
Dec 27, 2018 3.250 3.540 3.250 3.520 166,757 +0.24(+7.32%)
Dec 26, 2018 3.270 3.320 3.175 3.280 251,866 +0.06(+1.86%)
Dec 24, 2018 3.150 3.270 3.120 3.220 92,100 +0.02(+0.63%)
Dec 21, 2018 3.230 3.310 3.150 3.200 282,000 -0.04(-1.23%)
Dec 20, 2018 3.470 3.470 3.025 3.240 337,717 -0.26(-7.43%)
Dec 19, 2018 3.560 3.600 3.450 3.500 155,269 -0.05(-1.41%)
Dec 18, 2018 3.490 3.650 3.430 3.550 230,398 +0.12(+3.50%)
Dec 17, 2018 3.760 3.800 3.380 3.430 304,390 -0.35(-9.26%)
Dec 14, 2018 3.660 3.850 3.650 3.780 228,900 +0.03(+0.80%)
Dec 13, 2018 3.740 3.950 3.720 3.750 203,126 -0.12(-3.10%)
Dec 12, 2018 3.770 4.000 3.640 3.870 398,262 +0.09(+2.38%)
Dec 11, 2018 3.840 3.950 3.770 3.780 190,846 -0.07(-1.82%)
Dec 10, 2018 3.900 4.110 3.750 3.850 472,543 -0.11(-2.78%)
Dec 07, 2018 3.900 4.160 3.870 3.960 624,200 +0.05(+1.28%)
Dec 06, 2018 3.580 3.920 3.515 3.910 440,443 +0.31(+8.61%)
Dec 04, 2018 3.550 3.660 3.500 3.600 264,200 +0.05(+1.41%)
Dec 03, 2018 3.550 3.680 3.490 3.550 334,870 +0.01(+0.28%)
Nov 30, 2018 3.460 3.670 3.410 3.540 313,800 +0.02(+0.57%)
Nov 29, 2018 3.550 3.600 3.500 3.520 258,132 -0.03(-0.85%)
Nov 28, 2018 3.560 3.600 3.525 3.550 337,473 -0.01(-0.28%)
Nov 27, 2018 3.600 3.650 3.530 3.560 389,267 -0.05(-1.39%)
Nov 26, 2018 3.630 3.670 3.570 3.610 203,748 -0.02(-0.55%)
Nov 23, 2018 3.500 3.660 3.440 3.630 107,500 +0.12(+3.42%)
Nov 21, 2018 3.510 3.510 3.510 0 +0.07(+2.03%)
Nov 20, 2018 3.400 3.540 3.360 3.440 322,488 -0.07(-1.99%)
Nov 19, 2018 3.600 3.660 3.420 3.510 446,027 -0.09(-2.50%)
Nov 16, 2018 3.640 3.640 3.500 3.600 483,100 -0.04(-1.10%)
Nov 15, 2018 3.700 3.740 3.520 3.640 480,383 -0.06(-1.62%)
Nov 14, 2018 3.690 3.810 3.600 3.700 515,602 +0.02(+0.54%)
Nov 13, 2018 3.500 3.750 3.410 3.680 502,867 +0.18(+5.14%)
Nov 12, 2018 3.260 3.780 3.250 3.500 1,027,863 +0.24(+7.36%)
Nov 09, 2018 3.330 3.520 3.100 3.260 1,460,800 -0.04(-1.21%)
Nov 08, 2018 2.570 3.380 2.560 3.300 3,602,973 +0.79(+31.47%)
Nov 07, 2018 2.590 2.700 2.450 2.510 385,540 -0.09(-3.46%)
Nov 06, 2018 2.620 2.700 2.540 2.600 201,902 -0.02(-0.76%)
Nov 05, 2018 2.640 2.650 2.580 2.620 203,902 -0.01(-0.38%)
Nov 02, 2018 2.510 2.680 2.500 2.630 568,000 +0.10(+3.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.