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 )

3.425 +0.065 (+1.93%)

Streaming Delayed Price Updated: 3:58 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 29, 2020	2.110	2.170	1.990	1.995	165,300	-0.15(-6.78%)
May 28, 2020	2.110	2.180	2.050	2.140	166,078	+0.07(+3.38%)
May 27, 2020	1.900	2.130	1.850	2.070	251,404	+0.20(+10.70%)
May 26, 2020	1.920	1.960	1.820	1.870	281,827	+0.01(+0.54%)
May 22, 2020	1.940	1.940	1.820	1.860	122,500	-0.07(-3.63%)
May 21, 2020	1.950	1.970	1.890	1.930	93,296	-0.02(-1.03%)
May 20, 2020	1.910	1.950	1.840	1.950	224,861	+0.07(+3.72%)
May 19, 2020	1.770	1.940	1.760	1.880	214,498	+0.08(+4.44%)
May 18, 2020	1.710	1.900	1.710	1.800	436,856	+0.14(+8.43%)
May 15, 2020	1.650	1.700	1.600	1.660	222,800	+0.02(+1.22%)
May 14, 2020	1.710	1.760	1.540	1.640	358,932	-0.11(-6.29%)
May 13, 2020	1.990	1.990	1.740	1.750	442,713	-0.24(-12.06%)
May 12, 2020	2.400	2.490	1.920	1.990	666,603	-0.28(-12.33%)
May 11, 2020	2.210	2.400	2.150	2.270	299,161	+0.06(+2.71%)
May 08, 2020	1.910	2.300	1.830	2.210	588,200	+0.33(+17.55%)
May 07, 2020	1.910	1.910	1.830	1.880	86,841	+0.04(+2.17%)
May 06, 2020	1.980	2.020	1.840	1.840	124,761	-0.13(-6.60%)
May 05, 2020	1.980	2.060	1.922	1.970	183,270	+0.05(+2.60%)
May 04, 2020	1.850	2.000	1.790	1.920	146,022	+0.03(+1.59%)

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