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 )

3.400 -0.100 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Sep 29, 2023 0.4440 0.4590 0.4410 0.4440 48,113 -0.01(-1.77%)
Sep 28, 2023 0.4500 0.4650 0.4406 0.4520 210,778 +0.01(+2.17%)
Sep 27, 2023 0.4500 0.4700 0.4381 0.4424 69,343 -0.01(-2.56%)
Sep 26, 2023 0.4691 0.4703 0.4540 0.4540 46,482 -0.01(-1.30%)
Sep 25, 2023 0.4592 0.4679 0.4600 0.4600 118,948 +0.00(+0.44%)
Sep 22, 2023 0.4600 0.4697 0.4488 0.4580 188,644 -0.02(-3.58%)
Sep 21, 2023 0.4400 0.4825 0.4410 0.4750 210,724 +0.03(+7.22%)
Sep 20, 2023 0.4656 0.4800 0.4429 0.4430 142,879 -0.04(-7.71%)
Sep 19, 2023 0.4760 0.4895 0.4200 0.4800 493,374 -0.01(-1.94%)
Sep 18, 2023 0.5000 0.5307 0.4820 0.4895 89,481 -0.00(-0.10%)
Sep 15, 2023 0.5780 0.5795 0.4133 0.4900 326,269 -0.09(-15.08%)
Sep 14, 2023 0.5900 0.5999 0.5680 0.5770 84,589 -0.01(-0.96%)
Sep 13, 2023 0.5900 0.6211 0.5760 0.5826 73,371 -0.01(-1.25%)
Sep 12, 2023 0.5800 0.6300 0.5700 0.5900 258,136 +0.02(+3.13%)
Sep 11, 2023 0.6200 0.6299 0.5675 0.5721 225,759 -0.05(-8.32%)
Sep 08, 2023 0.6100 0.6300 0.6054 0.6240 62,164 +0.02(+4.00%)
Sep 07, 2023 0.6110 0.6340 0.6000 0.6000 95,875 -0.01(-1.80%)
Sep 06, 2023 0.6400 0.6498 0.6075 0.6110 70,563 -0.04(-5.97%)
Sep 05, 2023 0.6500 0.6770 0.6450 0.6498 30,893 +0.00(+0.74%)
Sep 01, 2023 0.6700 0.6766 0.6433 0.6450 112,275 +0.00(+0.31%)
Aug 31, 2023 0.6570 0.6725 0.6430 0.6430 143,447 -0.00(-0.03%)
Aug 30, 2023 0.6800 0.6995 0.6100 0.6432 2,941,459 -0.04(-5.41%)
Aug 29, 2023 0.6600 0.6960 0.6600 0.6800 40,028 +0.01(+1.80%)
Aug 28, 2023 0.7000 0.7040 0.6680 0.6680 13,396 -0.02(-2.62%)
Aug 25, 2023 0.7000 0.7099 0.6860 0.6860 21,300 -0.02(-2.92%)
Aug 24, 2023 0.7189 0.7189 0.6851 0.7066 21,035 -0.00(-0.48%)
Aug 23, 2023 0.7001 0.7100 0.6851 0.7100 29,702 +0.00(+0.00%)
Aug 22, 2023 0.7300 0.7300 0.7000 0.7100 24,399 -0.01(-1.39%)
Aug 21, 2023 0.7000 0.7500 0.7000 0.7200 43,718 +0.02(+3.45%)
Aug 18, 2023 0.7500 0.7500 0.6850 0.6960 96,853 -0.03(-4.03%)
Aug 17, 2023 0.6705 0.7500 0.6700 0.7252 127,222 +0.04(+5.10%)
Aug 16, 2023 0.6700 0.7000 0.6688 0.6900 127,041 +0.02(+2.99%)
Aug 15, 2023 0.6694 0.6900 0.6300 0.6700 66,251 +0.02(+3.08%)
Aug 14, 2023 0.6200 0.6500 0.6100 0.6500 129,257 +0.02(+2.52%)
Aug 11, 2023 0.6450 0.6500 0.6300 0.6340 29,198 -0.02(-2.40%)
Aug 10, 2023 0.6520 0.6800 0.6400 0.6496 84,366 -0.02(-2.42%)
Aug 09, 2023 0.6586 0.6699 0.6513 0.6657 13,987 +0.01(+1.08%)
Aug 08, 2023 0.6300 0.6845 0.6340 0.6586 208,937 +0.00(+0.30%)
Aug 07, 2023 0.6500 0.6700 0.6278 0.6566 120,018 +0.02(+3.08%)
Aug 04, 2023 0.6200 0.6609 0.6114 0.6370 114,394 +0.01(+2.17%)
Aug 03, 2023 0.6150 0.6500 0.6110 0.6235 56,932 +0.01(+1.33%)
Aug 02, 2023 0.6210 0.6358 0.6130 0.6153 45,067 -0.02(-3.41%)
Aug 01, 2023 0.6568 0.6699 0.6120 0.6370 98,507 -0.01(-2.00%)
Jul 31, 2023 0.6200 0.6900 0.6000 0.6500 220,221 +0.01(+2.15%)
Jul 28, 2023 0.6500 0.6659 0.6200 0.6363 139,571 -0.01(-2.20%)
Jul 27, 2023 0.6610 0.6749 0.6410 0.6506 39,139 -0.03(-4.10%)
Jul 26, 2023 0.6700 0.6889 0.6600 0.6784 38,537 +0.01(+1.25%)
Jul 25, 2023 0.6761 0.6890 0.6661 0.6700 30,432 -0.01(-1.90%)
Jul 24, 2023 0.6900 0.6899 0.6630 0.6830 121,166 +0.01(+1.94%)
Jul 21, 2023 0.6615 0.6900 0.6615 0.6700 90,464 -0.01(-1.14%)
Jul 20, 2023 0.6834 0.7200 0.6651 0.6777 38,447 -0.01(-1.83%)
Jul 19, 2023 0.7035 0.7071 0.6500 0.6903 126,642 -0.02(-2.77%)
Jul 18, 2023 0.6700 0.7250 0.6570 0.7100 433,915 +0.03(+4.03%)
Jul 17, 2023 0.6811 0.7150 0.6804 0.6825 96,907 -0.01(-1.07%)
Jul 14, 2023 0.7000 0.7050 0.6834 0.6899 80,020 -0.00(-0.01%)
Jul 13, 2023 0.6720 0.7000 0.6720 0.6900 247,251 +0.01(+2.19%)
Jul 12, 2023 0.6933 0.6933 0.6670 0.6752 18,200 -0.00(-0.71%)
Jul 11, 2023 0.6501 0.6949 0.6501 0.6800 76,019 +0.02(+3.03%)
Jul 10, 2023 0.6500 0.6999 0.6400 0.6600 62,219 +0.00(+0.38%)
Jul 07, 2023 0.6400 0.6625 0.6053 0.6575 49,159 +0.02(+2.73%)
Jul 06, 2023 0.6499 0.6499 0.6001 0.6400 100,818 -0.00(-0.31%)
Jul 05, 2023 0.6800 0.6987 0.6420 0.6420 120,908 -0.02(-2.73%)
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.