Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Aug 31, 2018 2.400 2.400 2.400 0 +0.05(+2.13%)
Aug 30, 2018 2.300 2.350 2.250 2.350 126,751 +0.02(+1.08%)
Aug 29, 2018 2.250 2.350 2.250 2.325 560,781 +0.08(+3.33%)
Aug 28, 2018 2.250 2.350 2.200 2.250 166,794 +0.00(+0.00%)
Aug 27, 2018 2.250 2.350 2.200 2.250 180,578 -0.05(-2.17%)
Aug 24, 2018 2.250 2.400 2.250 2.300 284,600 +0.05(+2.22%)
Aug 23, 2018 2.350 2.450 2.250 2.250 188,066 -0.17(-7.22%)
Aug 22, 2018 2.400 2.450 2.400 2.425 88,583 +0.02(+1.04%)
Aug 21, 2018 2.400 2.450 2.350 2.400 86,701 +0.00(+0.00%)
Aug 20, 2018 2.350 2.400 2.300 2.400 121,085 +0.05(+2.13%)
Aug 17, 2018 2.300 2.400 2.300 2.350 65,400 +0.00(+0.00%)
Aug 16, 2018 2.350 2.450 2.201 2.350 157,244 +0.00(+0.00%)
Aug 15, 2018 2.450 2.450 2.250 2.350 532,468 -0.05(-2.08%)
Aug 14, 2018 2.400 2.450 2.350 2.400 358,084 +0.00(+0.00%)
Aug 13, 2018 2.350 2.450 2.350 2.400 465,627 +0.00(+0.00%)
Aug 10, 2018 2.250 2.500 2.225 2.400 809,700 +0.20(+9.09%)
Aug 09, 2018 2.300 2.300 2.200 2.200 158,137 -0.10(-4.35%)
Aug 08, 2018 2.400 2.500 2.250 2.300 596,638 -0.15(-6.12%)
Aug 07, 2018 2.400 2.500 2.350 2.450 486,082 +0.05(+2.08%)
Aug 06, 2018 2.350 2.400 2.300 2.400 193,939 +0.05(+2.13%)
Aug 03, 2018 2.500 2.500 2.350 2.350 345,900 -0.15(-6.00%)
Aug 02, 2018 2.400 2.500 2.368 2.500 143,680 +0.05(+2.04%)
Aug 01, 2018 2.350 2.450 2.300 2.450 149,434 +0.10(+4.26%)
Jul 31, 2018 2.300 2.400 2.250 2.350 213,721 +0.00(+0.00%)
Jul 30, 2018 2.300 2.350 2.300 2.350 79,344 +0.00(+0.00%)
Jul 27, 2018 2.300 2.350 2.200 2.350 281,000 +0.10(+4.44%)
Jul 26, 2018 2.250 2.300 2.150 2.250 161,785 +0.00(+0.00%)
Jul 25, 2018 2.250 2.300 2.100 2.250 240,336 +0.00(+0.00%)
Jul 24, 2018 2.250 2.300 2.250 2.250 165,210 -0.05(-2.17%)
Jul 23, 2018 2.350 2.400 2.250 2.300 210,523 -0.05(-2.13%)
Jul 20, 2018 2.350 2.400 2.300 2.350 156,637 +0.00(+0.00%)
Jul 19, 2018 2.300 2.400 2.300 2.350 125,628 +0.00(+0.00%)
Jul 18, 2018 2.300 2.350 2.250 2.350 170,657 +0.10(+4.44%)
Jul 17, 2018 2.350 2.400 2.250 2.250 228,004 -0.15(-6.25%)
Jul 16, 2018 2.450 2.450 2.350 2.400 214,093 -0.02(-1.03%)
Jul 13, 2018 2.350 2.450 2.350 2.425 185,488 +0.07(+3.19%)
Jul 12, 2018 2.350 2.400 2.300 2.350 851,143 +0.05(+2.17%)
Jul 11, 2018 2.450 2.500 2.300 2.300 437,699 -0.15(-6.12%)
Jul 10, 2018 2.500 2.550 2.450 2.450 211,921 -0.05(-2.00%)
Jul 09, 2018 2.550 2.550 2.450 2.500 206,748 +0.00(+0.00%)
Jul 06, 2018 2.550 2.600 2.450 2.500 149,586 -0.05(-1.96%)
Jul 05, 2018 2.600 2.650 2.550 2.550 229,797 +0.00(+0.00%)
Jul 03, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 02, 2018 2.450 2.550 2.400 2.550 129,499 +0.10(+4.08%)
Jun 29, 2018 2.600 2.600 2.450 2.450 213,856 -0.15(-5.77%)
Jun 28, 2018 2.500 2.600 2.300 2.600 675,253 +0.10(+4.00%)
Jun 27, 2018 2.650 2.750 2.450 2.500 400,707 -0.15(-5.66%)
Jun 26, 2018 2.950 2.950 2.650 2.650 1,998,192 -0.30(-10.17%)
Jun 25, 2018 3.000 3.000 2.850 2.950 238,917 -0.05(-1.67%)
Jun 22, 2018 2.900 3.050 2.850 3.000 1,491,242 +0.10(+3.45%)
Jun 21, 2018 2.900 2.950 2.825 2.900 249,819 -0.02(-0.85%)
Jun 20, 2018 2.850 2.950 2.850 2.925 274,527 +0.07(+2.63%)
Jun 19, 2018 2.850 2.900 2.800 2.850 162,355 -0.05(-1.72%)
Jun 18, 2018 2.900 2.950 2.750 2.900 422,317 +0.00(+0.00%)
Jun 15, 2018 3.000 3.000 2.900 789,451 -0.10(-3.33%)
Jun 14, 2018 2.950 3.000 2.900 3.000 372,591 +0.05(+1.69%)
Jun 13, 2018 2.950 3.050 2.850 2.950 446,229 +0.05(+1.72%)
Jun 12, 2018 2.950 3.050 2.850 2.900 727,408 +0.00(+0.00%)
Jun 11, 2018 2.950 2.950 2.812 2.900 307,993 +0.00(+0.00%)
Jun 08, 2018 3.000 3.000 2.850 2.900 359,984 -0.10(-3.33%)
Jun 07, 2018 2.850 3.200 2.800 3.000 909,368 +0.20(+7.14%)
Jun 06, 2018 2.800 2.900 2.750 2.800 200,664 -0.05(-1.75%)
Jun 05, 2018 2.800 2.850 2.750 2.850 201,007 +0.05(+1.79%)
Jun 04, 2018 2.800 2.850 2.700 2.800 150,028 -0.05(-1.75%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.