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 )

3.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2019 5.110 5.110 4.850 4.880 365,500 -0.28(-5.43%)
May 30, 2019 5.150 5.180 5.010 5.160 556,166 +0.01(+0.19%)
May 29, 2019 5.180 5.240 5.050 5.150 468,681 -0.10(-1.90%)
May 28, 2019 5.290 5.350 5.110 5.250 754,125 -0.01(-0.19%)
May 24, 2019 5.460 5.510 5.220 5.260 351,500 -0.20(-3.66%)
May 23, 2019 5.630 5.630 5.390 5.460 383,722 -0.21(-3.70%)
May 22, 2019 5.600 5.880 5.570 5.670 701,029 +0.05(+0.89%)
May 21, 2019 5.270 5.690 5.270 5.620 556,540 +0.37(+7.05%)
May 20, 2019 5.540 5.570 5.160 5.250 515,790 -0.39(-6.91%)
May 17, 2019 5.400 5.672 5.200 5.640 564,700 +0.21(+3.87%)
May 16, 2019 5.850 5.970 5.360 5.430 789,376 -0.42(-7.18%)
May 15, 2019 5.920 6.060 5.820 5.850 692,963 -0.07(-1.18%)
May 14, 2019 6.540 6.690 5.795 5.920 1,129,256 -0.55(-8.50%)
May 13, 2019 6.650 6.825 6.410 6.470 832,606 -0.55(-7.83%)
May 10, 2019 7.090 7.240 6.830 7.020 613,600 -0.03(-0.43%)
May 09, 2019 7.210 7.440 6.130 7.050 1,301,380 -0.14(-1.95%)
May 08, 2019 7.420 7.470 6.960 7.190 1,017,535 -0.17(-2.31%)
May 07, 2019 7.350 7.410 7.120 7.360 558,295 +0.00(+0.00%)
May 06, 2019 6.950 7.380 6.850 7.360 465,123 +0.15(+2.08%)
May 03, 2019 7.020 7.280 6.955 7.210 403,800 +0.19(+2.71%)
May 02, 2019 7.090 7.180 6.850 7.020 387,445 +0.00(+0.00%)
May 01, 2019 7.060 7.180 6.960 7.020 392,733 -0.01(-0.14%)
Apr 30, 2019 7.230 7.320 6.910 7.030 963,992 -0.16(-2.23%)
Apr 29, 2019 6.950 7.420 6.940 7.190 1,211,243 +0.30(+4.35%)
Apr 26, 2019 6.950 6.950 6.660 6.890 397,500 +0.05(+0.73%)
Apr 25, 2019 6.750 6.910 6.610 6.840 456,256 +0.13(+1.94%)
Apr 24, 2019 6.640 6.750 6.510 6.710 553,600 +0.09(+1.36%)
Apr 23, 2019 6.500 6.700 6.420 6.620 428,028 +0.14(+2.16%)
Apr 22, 2019 6.380 6.550 6.237 6.480 471,287 +0.10(+1.57%)
Apr 18, 2019 6.370 6.400 6.150 6.380 571,900 +0.01(+0.16%)
Apr 17, 2019 6.500 6.500 6.070 6.370 418,457 -0.06(-0.93%)
Apr 16, 2019 6.350 6.620 6.340 6.430 436,480 +0.12(+1.90%)
Apr 15, 2019 6.240 6.340 6.150 6.310 237,582 +0.07(+1.12%)
Apr 12, 2019 6.340 6.380 6.150 6.240 321,500 -0.08(-1.27%)
Apr 11, 2019 6.140 6.360 6.050 6.320 301,135 +0.16(+2.60%)
Apr 10, 2019 6.180 6.240 6.100 6.160 362,085 +0.03(+0.49%)
Apr 09, 2019 6.110 6.390 6.050 6.130 428,530 +0.01(+0.16%)
Apr 08, 2019 6.210 6.250 5.950 6.120 392,957 -0.09(-1.45%)
Apr 05, 2019 6.060 6.260 6.020 6.210 496,900 +0.20(+3.33%)
Apr 04, 2019 5.770 6.050 5.740 6.010 406,175 +0.25(+4.34%)
Apr 03, 2019 5.600 5.790 5.540 5.760 264,158 +0.16(+2.86%)
Apr 02, 2019 5.750 5.750 5.505 5.600 243,837 -0.15(-2.61%)
Apr 01, 2019 5.640 5.780 5.527 5.750 312,971 +0.13(+2.31%)
Mar 29, 2019 5.740 5.740 5.550 5.620 499,700 -0.08(-1.32%)
Mar 28, 2019 5.570 5.765 5.440 5.695 431,041 +0.12(+2.24%)
Mar 27, 2019 5.760 5.760 5.520 5.570 351,275 -0.21(-3.63%)
Mar 26, 2019 5.940 5.940 5.610 5.780 360,695 -0.12(-2.03%)
Mar 25, 2019 5.790 5.960 5.750 5.900 442,009 +0.09(+1.55%)
Mar 22, 2019 6.160 6.200 5.550 5.810 574,600 -0.39(-6.29%)
Mar 21, 2019 6.000 6.350 5.990 6.200 893,278 +0.32(+5.44%)
Mar 20, 2019 5.660 6.040 5.400 5.880 615,482 +0.29(+5.19%)
Mar 19, 2019 5.540 5.710 5.440 5.590 362,025 +0.05(+0.90%)
Mar 18, 2019 5.550 5.760 5.400 5.540 606,314 +0.07(+1.28%)
Mar 15, 2019 5.310 5.850 5.300 5.470 1,087,300 +0.16(+3.01%)
Mar 14, 2019 6.120 6.190 4.980 5.310 1,463,638 -0.59(-10.00%)
Mar 13, 2019 5.790 5.950 5.730 5.900 632,610 +0.13(+2.25%)
Mar 12, 2019 5.750 5.910 5.680 5.770 615,254 +0.06(+1.05%)
Mar 11, 2019 5.610 5.840 5.570 5.710 641,658 +0.17(+3.07%)
Mar 08, 2019 5.490 5.680 5.430 5.540 377,000 +0.08(+1.47%)
Mar 07, 2019 5.410 5.650 5.390 5.460 352,751 +0.05(+0.92%)
Mar 06, 2019 5.510 5.710 5.330 5.410 452,787 +0.02(+0.37%)
Mar 05, 2019 5.350 5.590 5.320 5.390 580,363 +0.04(+0.75%)
Mar 04, 2019 5.350 5.490 5.280 5.350 380,731 +0.11(+2.10%)
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.