Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Fluent Inc (NQ: FLNT )

2.820 -0.110 (-3.75%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	2.860	2.940	2.820	2.820	14,648	-0.12(-3.92%)
Nov 20, 2024	3.050	3.195	2.900	2.935	36,633	-0.17(-5.32%)
Nov 19, 2024	3.220	3.364	3.090	3.100	20,293	-0.08(-2.52%)
Nov 18, 2024	2.820	3.460	2.820	3.180	37,971	+0.36(+12.77%)
Nov 15, 2024	3.000	3.000	2.810	2.820	26,332	-0.20(-6.62%)
Nov 14, 2024	3.000	3.090	3.000	3.020	12,249	+0.00(+0.00%)
Nov 13, 2024	3.130	3.200	3.016	3.020	4,416	-0.17(-5.33%)
Nov 12, 2024	2.920	3.190	2.910	3.190	16,279	+0.23(+7.77%)
Nov 11, 2024	2.950	3.120	2.911	2.960	6,981	-0.08(-2.63%)
Nov 08, 2024	2.910	3.100	2.910	3.040	16,684	+0.10(+3.40%)
Nov 07, 2024	2.920	3.050	2.920	2.940	10,636	-0.09(-2.97%)
Nov 06, 2024	2.940	3.110	2.940	3.030	5,470	+0.09(+3.06%)
Nov 05, 2024	2.920	3.050	2.910	2.940	10,314	-0.11(-3.61%)
Nov 04, 2024	3.010	3.050	2.955	3.050	13,662	+0.08(+2.69%)
Nov 01, 2024	2.940	3.050	2.940	2.970	1,956	+0.01(+0.34%)
Oct 31, 2024	3.000	3.040	2.950	2.960	45,900	-0.10(-3.27%)
Oct 30, 2024	3.020	3.100	3.020	3.060	5,029	-0.11(-3.47%)
Oct 29, 2024	3.050	3.180	3.020	3.170	6,553	+0.14(+4.62%)
Oct 28, 2024	3.020	3.150	3.010	3.030	8,528	+0.00(+0.00%)
Oct 25, 2024	3.210	3.250	3.030	3.030	8,786	-0.17(-5.31%)
Oct 24, 2024	3.330	3.350	3.132	3.200	9,248	-0.09(-2.74%)
Oct 23, 2024	3.118	3.350	3.053	3.290	32,390	+0.26(+8.58%)
Oct 22, 2024	3.055	3.170	3.010	3.030	9,815	+0.07(+2.36%)
Oct 21, 2024	3.060	3.110	2.960	2.960	7,597	-0.02(-0.67%)
Oct 18, 2024	3.040	3.245	2.980	2.980	20,162	-0.03(-1.00%)
Oct 17, 2024	3.210	3.230	2.985	3.010	19,895	-0.10(-3.22%)
Oct 16, 2024	3.180	3.280	3.000	3.110	12,756	+0.01(+0.41%)
Oct 15, 2024	3.141	3.150	2.818	3.097	19,857	+0.22(+7.55%)
Oct 14, 2024	3.164	3.164	2.855	2.880	10,463	-0.15(-4.95%)
Oct 11, 2024	2.726	3.030	2.726	3.030	28,693	+0.12(+4.30%)
Oct 10, 2024	2.850	2.920	2.845	2.905	9,887	+0.05(+1.93%)
Oct 09, 2024	2.810	3.010	2.700	2.850	74,899	+0.02(+0.71%)
Oct 08, 2024	3.412	3.412	2.790	2.830	20,293	-0.12(-4.07%)
Oct 07, 2024	2.970	2.982	2.810	2.950	12,408	+0.02(+0.68%)
Oct 04, 2024	3.335	3.335	2.930	2.930	34,779	-0.29(-9.01%)
Oct 03, 2024	3.220	3.285	3.180	3.220	3,803	-0.06(-1.83%)
Oct 02, 2024	3.460	3.680	3.221	3.280	11,448	-0.15(-4.37%)
Oct 01, 2024	3.720	3.720	3.430	3.430	4,379	-0.23(-6.28%)
Sep 30, 2024	3.590	3.740	3.560	3.660	13,833	+0.11(+3.10%)
Sep 27, 2024	3.640	3.785	3.426	3.550	11,150	-0.15(-4.05%)
Sep 26, 2024	3.750	3.750	3.560	3.700	21,519	-0.11(-2.89%)
Sep 25, 2024	3.690	3.830	3.530	3.810	24,054	+0.23(+6.42%)
Sep 24, 2024	3.360	3.635	3.300	3.580	42,674	+0.29(+8.81%)
Sep 23, 2024	2.920	3.290	2.830	3.290	68,246	+0.40(+13.84%)
Sep 20, 2024	2.650	2.890	2.630	2.890	69,229	+0.21(+7.84%)
Sep 19, 2024	2.720	2.720	2.600	2.680	28,130	+0.06(+2.29%)
Sep 18, 2024	2.660	2.790	2.620	2.620	11,735	-0.06(-2.24%)
Sep 17, 2024	2.670	2.770	2.670	2.680	9,332	-0.06(-2.19%)
Sep 16, 2024	2.660	2.814	2.600	2.740	21,249	+0.09(+3.40%)
Sep 13, 2024	2.550	2.809	2.550	2.650	16,590	+0.09(+3.52%)
Sep 12, 2024	2.760	2.770	2.560	2.560	161,119	-0.20(-7.25%)
Sep 11, 2024	2.750	2.860	2.750	2.760	11,849	+0.01(+0.36%)
Sep 10, 2024	2.760	2.840	2.750	2.750	4,029	+0.00(+0.00%)
Sep 09, 2024	2.750	2.845	2.726	2.750	26,519	-0.01(-0.36%)
Sep 06, 2024	2.820	2.940	2.750	2.760	6,074	+0.01(+0.36%)
Sep 05, 2024	2.770	2.850	2.750	2.750	2,196	-0.14(-5.00%)
Sep 04, 2024	2.890	2.966	2.760	2.895	6,493	+0.14(+5.26%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Fluent Inc (NQ: FLNT )

Historical Prices