Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Fluent Inc (NQ: FLNT )

3.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2023 0.4800 0.4950 0.4800 0.4900 35,305 +0.01(+2.08%)
Oct 30, 2023 0.4800 0.4857 0.4700 0.4800 64,448 -0.01(-1.80%)
Oct 27, 2023 0.4700 0.4933 0.4550 0.4888 102,305 +0.02(+4.27%)
Oct 26, 2023 0.4500 0.4700 0.4500 0.4688 42,515 +0.02(+4.18%)
Oct 25, 2023 0.4600 0.4661 0.4455 0.4500 51,981 -0.01(-2.17%)
Oct 24, 2023 0.4500 0.4700 0.4355 0.4600 28,025 +0.01(+2.22%)
Oct 23, 2023 0.4500 0.4690 0.4430 0.4500 91,441 -0.02(-3.70%)
Oct 20, 2023 0.4500 0.4700 0.4500 0.4673 41,524 +0.02(+3.84%)
Oct 19, 2023 0.4511 0.4700 0.4488 0.4500 120,642 -0.02(-3.25%)
Oct 18, 2023 0.4500 0.4700 0.4500 0.4651 126,851 +0.02(+3.33%)
Oct 17, 2023 0.4500 0.4650 0.4500 0.4501 94,472 -0.00(-0.29%)
Oct 16, 2023 0.4421 0.4595 0.4514 0.4514 49,452 +0.00(+0.31%)
Oct 13, 2023 0.4652 0.4652 0.4420 0.4500 20,761 -0.01(-1.10%)
Oct 12, 2023 0.4501 0.4652 0.4461 0.4550 27,296 +0.01(+1.11%)
Oct 11, 2023 0.4683 0.4700 0.4451 0.4500 84,465 -0.01(-1.55%)
Oct 10, 2023 0.4551 0.4700 0.4475 0.4571 182,829 +0.00(+0.46%)
Oct 09, 2023 0.4274 0.4550 0.4274 0.4550 118,180 +0.00(+0.22%)
Oct 06, 2023 0.4386 0.4595 0.4386 0.4540 12,380 +0.00(+0.89%)
Oct 05, 2023 0.4300 0.4594 0.4201 0.4500 135,902 +0.01(+2.04%)
Oct 04, 2023 0.4310 0.4420 0.3910 0.4410 2,046,522 +0.01(+1.78%)
Oct 03, 2023 0.4333 0.4447 0.4320 0.4333 78,510 -0.01(-1.50%)
Oct 02, 2023 0.4410 0.4594 0.4350 0.4399 23,322 -0.00(-0.92%)
Sep 29, 2023 0.4440 0.4590 0.4410 0.4440 48,113 -0.01(-1.77%)
Sep 28, 2023 0.4500 0.4650 0.4406 0.4520 210,778 +0.01(+2.17%)
Sep 27, 2023 0.4500 0.4700 0.4381 0.4424 69,343 -0.01(-2.56%)
Sep 26, 2023 0.4691 0.4703 0.4540 0.4540 46,482 -0.01(-1.30%)
Sep 25, 2023 0.4592 0.4679 0.4600 0.4600 118,948 +0.00(+0.44%)
Sep 22, 2023 0.4600 0.4697 0.4488 0.4580 188,644 -0.02(-3.58%)
Sep 21, 2023 0.4400 0.4825 0.4410 0.4750 210,724 +0.03(+7.22%)
Sep 20, 2023 0.4656 0.4800 0.4429 0.4430 142,879 -0.04(-7.71%)
Sep 19, 2023 0.4760 0.4895 0.4200 0.4800 493,374 -0.01(-1.94%)
Sep 18, 2023 0.5000 0.5307 0.4820 0.4895 89,481 -0.00(-0.10%)
Sep 15, 2023 0.5780 0.5795 0.4133 0.4900 326,269 -0.09(-15.08%)
Sep 14, 2023 0.5900 0.5999 0.5680 0.5770 84,589 -0.01(-0.96%)
Sep 13, 2023 0.5900 0.6211 0.5760 0.5826 73,371 -0.01(-1.25%)
Sep 12, 2023 0.5800 0.6300 0.5700 0.5900 258,136 +0.02(+3.13%)
Sep 11, 2023 0.6200 0.6299 0.5675 0.5721 225,759 -0.05(-8.32%)
Sep 08, 2023 0.6100 0.6300 0.6054 0.6240 62,164 +0.02(+4.00%)
Sep 07, 2023 0.6110 0.6340 0.6000 0.6000 95,875 -0.01(-1.80%)
Sep 06, 2023 0.6400 0.6498 0.6075 0.6110 70,563 -0.04(-5.97%)
Sep 05, 2023 0.6500 0.6770 0.6450 0.6498 30,893 +0.00(+0.74%)
Sep 01, 2023 0.6700 0.6766 0.6433 0.6450 112,275 +0.00(+0.31%)
Aug 31, 2023 0.6570 0.6725 0.6430 0.6430 143,447 -0.00(-0.03%)
Aug 30, 2023 0.6800 0.6995 0.6100 0.6432 2,941,459 -0.04(-5.41%)
Aug 29, 2023 0.6600 0.6960 0.6600 0.6800 40,028 +0.01(+1.80%)
Aug 28, 2023 0.7000 0.7040 0.6680 0.6680 13,396 -0.02(-2.62%)
Aug 25, 2023 0.7000 0.7099 0.6860 0.6860 21,300 -0.02(-2.92%)
Aug 24, 2023 0.7189 0.7189 0.6851 0.7066 21,035 -0.00(-0.48%)
Aug 23, 2023 0.7001 0.7100 0.6851 0.7100 29,702 +0.00(+0.00%)
Aug 22, 2023 0.7300 0.7300 0.7000 0.7100 24,399 -0.01(-1.39%)
Aug 21, 2023 0.7000 0.7500 0.7000 0.7200 43,718 +0.02(+3.45%)
Aug 18, 2023 0.7500 0.7500 0.6850 0.6960 96,853 -0.03(-4.03%)
Aug 17, 2023 0.6705 0.7500 0.6700 0.7252 127,222 +0.04(+5.10%)
Aug 16, 2023 0.6700 0.7000 0.6688 0.6900 127,041 +0.02(+2.99%)
Aug 15, 2023 0.6694 0.6900 0.6300 0.6700 66,251 +0.02(+3.08%)
Aug 14, 2023 0.6200 0.6500 0.6100 0.6500 129,257 +0.02(+2.52%)
Aug 11, 2023 0.6450 0.6500 0.6300 0.6340 29,198 -0.02(-2.40%)
Aug 10, 2023 0.6520 0.6800 0.6400 0.6496 84,366 -0.02(-2.42%)
Aug 09, 2023 0.6586 0.6699 0.6513 0.6657 13,987 +0.01(+1.08%)
Aug 08, 2023 0.6300 0.6845 0.6340 0.6586 208,937 +0.00(+0.30%)
Aug 07, 2023 0.6500 0.6700 0.6278 0.6566 120,018 +0.02(+3.08%)
Aug 04, 2023 0.6200 0.6609 0.6114 0.6370 114,394 +0.01(+2.17%)
Aug 03, 2023 0.6150 0.6500 0.6110 0.6235 56,932 +0.01(+1.33%)
Aug 02, 2023 0.6210 0.6358 0.6130 0.6153 45,067 -0.02(-3.41%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.