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 (%)
Jun 30, 2022 1.110 1.190 1.080 1.190 453,093 +0.07(+6.25%)
Jun 29, 2022 1.060 1.140 1.050 1.120 337,368 +0.04(+3.70%)
Jun 28, 2022 1.130 1.150 1.080 1.080 234,370 -0.05(-4.42%)
Jun 27, 2022 1.150 1.160 1.080 1.130 380,311 +0.00(+0.00%)
Jun 24, 2022 1.220 1.240 1.120 1.130 4,937,886 -0.08(-6.61%)
Jun 23, 2022 1.160 1.220 1.160 1.210 341,894 +0.05(+4.31%)
Jun 22, 2022 1.130 1.180 1.130 1.160 295,174 +0.00(+0.00%)
Jun 21, 2022 1.210 1.220 1.150 1.160 382,490 +0.00(+0.00%)
Jun 17, 2022 1.190 1.230 1.160 1.160 295,909 -0.03(-2.52%)
Jun 16, 2022 1.240 1.250 1.120 1.190 359,771 -0.06(-4.80%)
Jun 15, 2022 1.280 1.300 1.235 1.250 243,754 -0.03(-2.34%)
Jun 14, 2022 1.220 1.310 1.200 1.280 181,338 +0.06(+4.92%)
Jun 13, 2022 1.310 1.326 1.195 1.220 409,110 -0.12(-8.96%)
Jun 10, 2022 1.460 1.485 1.335 1.340 115,569 -0.18(-11.84%)
Jun 09, 2022 1.510 1.610 1.460 1.520 251,527 +0.00(+0.00%)
Jun 08, 2022 1.400 1.540 1.400 1.520 160,762 +0.09(+6.29%)
Jun 07, 2022 1.240 1.460 1.230 1.430 415,270 +0.18(+14.40%)
Jun 06, 2022 1.280 1.280 1.220 1.250 304,272 +0.00(+0.00%)
Jun 03, 2022 1.210 1.270 1.210 1.250 456,029 +0.00(+0.00%)
Jun 02, 2022 1.210 1.270 1.200 1.250 383,455 +0.05(+4.17%)
Jun 01, 2022 1.360 1.369 1.180 1.200 513,243 -0.09(-6.98%)
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%)
May 02, 2022 1.360 1.390 1.320 1.360 165,081 +0.02(+1.49%)
Apr 29, 2022 1.340 1.390 1.320 1.340 163,224 -0.01(-0.74%)
Apr 28, 2022 1.330 1.380 1.280 1.350 224,712 +0.03(+2.27%)
Apr 27, 2022 1.390 1.420 1.310 1.320 169,597 -0.05(-3.65%)
Apr 26, 2022 1.460 1.490 1.360 1.370 250,807 -0.09(-6.16%)
Apr 25, 2022 1.530 1.540 1.450 1.460 183,753 -0.09(-5.81%)
Apr 22, 2022 1.550 1.590 1.510 1.550 277,884 +0.00(+0.00%)
Apr 21, 2022 1.680 1.680 1.530 1.550 189,367 -0.11(-6.63%)
Apr 20, 2022 1.680 1.750 1.610 1.660 352,271 +0.00(+0.00%)
Apr 19, 2022 1.560 1.680 1.560 1.660 231,325 +0.11(+7.10%)
Apr 18, 2022 1.620 1.660 1.530 1.550 353,325 -0.09(-5.49%)
Apr 14, 2022 1.720 1.750 1.630 1.640 230,525 -0.08(-4.65%)
Apr 13, 2022 1.670 1.740 1.670 1.720 115,902 +0.06(+3.61%)
Apr 12, 2022 1.710 1.727 1.660 1.660 283,253 +0.00(+0.00%)
Apr 11, 2022 1.690 1.707 1.660 1.660 109,423 -0.06(-3.49%)
Apr 08, 2022 1.610 1.760 1.610 1.720 201,448 +0.09(+5.52%)
Apr 07, 2022 1.780 1.780 1.620 1.630 336,523 -0.15(-8.43%)
Apr 06, 2022 1.980 1.980 1.760 1.780 373,414 -0.17(-8.72%)
Apr 05, 2022 2.060 2.070 1.910 1.950 251,532 -0.08(-3.94%)
Apr 04, 2022 2.040 2.120 2.000 2.030 255,682 +0.02(+1.00%)
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.
 
 
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.