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 )

3.690 -0.160 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Jun 01, 2018 2.800 2.950 2.750 2.850 302,424 +0.05(+1.79%)
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%)
May 01, 2018 2.750 2.750 2.700 2.750 102,089 +0.00(+0.00%)
Apr 30, 2018 2.750 2.850 2.700 2.750 109,838 -0.02(-0.90%)
Apr 27, 2018 2.800 2.885 2.700 2.775 164,940 -0.08(-2.63%)
Apr 26, 2018 2.650 2.850 2.650 2.850 245,950 +0.15(+5.56%)
Apr 25, 2018 2.600 2.700 2.600 2.700 128,598 +0.05(+1.89%)
Apr 24, 2018 2.650 2.700 2.550 2.650 189,179 +0.05(+1.92%)
Apr 23, 2018 2.600 2.650 2.550 2.600 119,230 +0.00(+0.00%)
Apr 20, 2018 2.650 2.658 2.550 2.600 167,586 -0.10(-3.70%)
Apr 19, 2018 2.750 2.750 2.600 2.700 135,858 -0.05(-1.82%)
Apr 18, 2018 2.800 2.800 2.700 2.750 212,510 -0.05(-1.79%)
Apr 17, 2018 2.800 2.875 2.750 2.800 271,100 +0.05(+1.82%)
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.