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 )

3.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 01, 2024 3.430 3.430 3.160 3.320 92,791 -0.15(-4.32%)
Apr 30, 2024 3.040 3.470 3.013 3.470 89,577 +0.47(+15.67%)
Apr 29, 2024 2.950 3.038 2.870 3.000 26,137 +0.05(+1.69%)
Apr 26, 2024 2.740 2.950 2.660 2.950 49,524 +0.17(+6.12%)
Apr 25, 2024 2.630 2.790 2.560 2.780 51,994 +0.09(+3.35%)
Apr 24, 2024 2.590 2.700 2.560 2.690 48,922 +0.08(+3.07%)
Apr 23, 2024 2.560 2.670 2.560 2.610 35,559 +0.01(+0.38%)
Apr 22, 2024 2.620 2.650 2.540 2.600 16,901 -0.04(-1.52%)
Apr 19, 2024 2.570 2.833 2.570 2.640 17,266 +0.11(+4.35%)
Apr 18, 2024 2.460 2.750 2.460 2.530 47,293 +0.11(+4.55%)
Apr 17, 2024 2.440 2.480 2.410 2.420 39,627 +0.05(+2.11%)
Apr 16, 2024 2.430 2.520 2.309 2.370 64,391 -0.17(-6.69%)
Apr 15, 2024 2.750 2.830 2.350 2.540 38,863 -0.25(-8.96%)
Apr 12, 2024 2.780 3.384 2.643 2.790 85,951 +2.29(+462.61%)
Apr 11, 2024 0.5100 0.5600 0.4757 0.4959 478,015 -0.00(-0.82%)
Apr 10, 2024 0.5000 0.5099 0.4601 0.5000 267,188 -0.00(-0.02%)
Apr 09, 2024 0.5008 0.5122 0.5000 0.5001 42,947 -0.01(-1.15%)
Apr 08, 2024 0.5069 0.5271 0.5000 0.5059 114,342 -0.01(-1.21%)
Apr 05, 2024 0.5100 0.5241 0.5000 0.5121 77,206 -0.00(-0.43%)
Apr 04, 2024 0.5000 0.5250 0.5000 0.5143 46,193 +0.01(+2.55%)
Apr 03, 2024 0.5400 0.5450 0.5015 0.5015 70,076 -0.00(-0.44%)
Apr 02, 2024 0.4900 0.5200 0.4900 0.5037 68,238 +0.00(+0.06%)
Apr 01, 2024 0.5100 0.5244 0.5032 0.5034 80,413 +0.01(+2.15%)
Mar 28, 2024 0.5012 0.5299 0.4928 0.4928 118,733 -0.01(-2.24%)
Mar 27, 2024 0.4900 0.5190 0.4852 0.5041 64,767 +0.02(+3.85%)
Mar 26, 2024 0.4991 0.5190 0.4801 0.4854 75,343 -0.03(-5.66%)
Mar 25, 2024 0.5063 0.5378 0.5000 0.5145 149,507 +0.00(+0.57%)
Mar 22, 2024 0.4706 0.5185 0.4650 0.5116 212,702 +0.03(+7.14%)
Mar 21, 2024 0.4711 0.4999 0.4620 0.4775 49,198 +0.02(+3.58%)
Mar 20, 2024 0.4710 0.5100 0.4610 0.4610 686,441 -0.01(-2.89%)
Mar 19, 2024 0.5000 0.5199 0.4662 0.4747 122,691 -0.02(-3.12%)
Mar 18, 2024 0.5190 0.5280 0.4900 0.4900 101,875 -0.01(-2.20%)
Mar 15, 2024 0.4840 0.5500 0.4840 0.5010 94,557 -0.01(-1.76%)
Mar 14, 2024 0.5225 0.5505 0.5001 0.5100 146,263 +0.02(+3.93%)
Mar 13, 2024 0.5000 0.5304 0.4900 0.4907 129,037 -0.01(-1.47%)
Mar 12, 2024 0.6000 0.6000 0.4978 0.4980 265,300 -0.06(-10.43%)
Mar 11, 2024 0.5800 0.6000 0.5550 0.5560 63,136 -0.02(-3.97%)
Mar 08, 2024 0.6187 0.6187 0.5610 0.5790 181,142 -0.02(-2.71%)
Mar 07, 2024 0.5500 0.6000 0.5500 0.5951 204,772 +0.07(+13.46%)
Mar 06, 2024 0.5900 0.5888 0.4900 0.5245 142,652 -0.01(-1.59%)
Mar 05, 2024 0.5278 0.5540 0.5200 0.5330 89,960 -0.02(-3.89%)
Mar 04, 2024 0.5800 0.6161 0.5515 0.5546 279,180 -0.02(-3.43%)
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.