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 )

3.375 +0.015 (+0.45%)

Streaming Delayed Price Updated: 12:50 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	2.800	2.850	2.800	2.800	165,116	+0.00(+0.00%)
May 30, 2018	2.850	2.850	2.800	2.800	122,738	+0.00(+0.00%)
May 29, 2018	2.750	2.850	2.700	2.800	136,165	-0.05(-1.75%)
May 25, 2018		2.850	2.850	2.850	0	+0.05(+1.79%)
May 24, 2018	2.850	2.850	2.800	2.800	194,794	-0.05(-1.75%)
May 23, 2018	2.850	2.850	2.800	2.850	136,508	+0.05(+1.79%)
May 22, 2018	2.600	2.850	2.550	2.800	456,819	+0.05(+1.82%)
May 21, 2018	2.800	2.800	2.650	2.750	336,564	-0.05(-1.79%)
May 18, 2018	2.700	3.000	2.650	2.800	413,517	+0.15(+5.66%)
May 17, 2018	2.600	2.700	2.600	2.650	209,876	+0.05(+1.92%)
May 16, 2018	2.650	2.650	2.550	2.600	244,102	+0.05(+1.96%)
May 15, 2018	2.400	2.600	2.350	2.550	435,935	+0.12(+5.15%)
May 14, 2018	2.500	2.500	2.350	2.425	287,877	-0.10(-3.96%)
May 11, 2018	2.350	2.550	2.308	2.525	445,192	+0.17(+7.45%)
May 10, 2018	2.550	2.575	2.050	2.350	897,551	-0.23(-8.74%)
May 09, 2018	2.950	2.950	2.450	2.575	681,779	-0.38(-12.71%)
May 08, 2018	2.950	3.000	2.850	2.950	503,943	+0.05(+1.72%)
May 07, 2018	2.750	2.900	2.750	2.900	350,098	+0.15(+5.45%)
May 04, 2018	2.750	2.850	2.700	2.750	146,532	+0.00(+0.00%)
May 03, 2018	2.700	2.825	2.700	2.750	109,038	+0.00(+0.00%)
May 02, 2018	2.750	2.800	2.700	2.750	139,202	+0.00(+0.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Fluent Inc (NQ: FLNT )

Historical Prices