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 )

3.570 +0.120 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2020 1.830 1.830 1.720 1.780 120,557 -0.06(-3.26%)
Jun 29, 2020 1.650 1.850 1.650 1.840 153,161 +0.20(+12.20%)
Jun 26, 2020 1.810 1.810 1.640 1.640 1,135,000 -0.18(-9.89%)
Jun 25, 2020 1.870 1.900 1.730 1.820 231,104 -0.04(-2.15%)
Jun 24, 2020 1.900 1.918 1.782 1.860 174,174 -0.04(-2.11%)
Jun 23, 2020 2.040 2.050 1.890 1.900 371,869 -0.14(-6.86%)
Jun 22, 2020 2.050 2.070 1.980 2.040 106,312 -0.04(-1.92%)
Jun 19, 2020 2.110 2.110 2.010 2.080 193,000 -0.01(-0.48%)
Jun 18, 2020 2.050 2.150 1.980 2.090 100,014 +0.04(+1.95%)
Jun 17, 2020 2.150 2.170 2.050 2.050 84,381 -0.10(-4.65%)
Jun 16, 2020 2.140 2.220 2.050 2.150 133,514 +0.08(+3.86%)
Jun 15, 2020 2.120 2.120 2.010 2.070 123,056 -0.13(-5.91%)
Jun 12, 2020 2.130 2.230 2.089 2.200 186,900 +0.21(+10.55%)
Jun 11, 2020 2.080 2.180 1.960 1.990 209,143 -0.19(-8.72%)
Jun 10, 2020 2.450 2.510 2.050 2.180 300,550 -0.31(-12.45%)
Jun 09, 2020 2.440 2.595 2.370 2.490 227,111 +0.01(+0.40%)
Jun 08, 2020 2.440 2.543 2.390 2.480 181,814 +0.06(+2.48%)
Jun 05, 2020 2.510 2.520 2.380 2.420 229,200 -0.02(-0.82%)
Jun 04, 2020 2.390 2.450 2.240 2.440 107,451 +0.00(+0.00%)
Jun 03, 2020 2.120 2.510 2.100 2.440 320,045 +0.34(+16.19%)
Jun 02, 2020 2.090 2.160 2.070 2.100 68,910 +0.03(+1.45%)
Jun 01, 2020 2.000 2.120 2.000 2.070 201,162 +0.07(+3.76%)
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%)
May 01, 2020 1.980 1.995 1.840 1.890 142,700 -0.12(-5.97%)
Apr 30, 2020 2.100 2.139 1.990 2.010 201,212 -0.10(-4.74%)
Apr 29, 2020 2.030 2.300 1.990 2.110 465,138 +0.14(+7.11%)
Apr 28, 2020 1.940 2.020 1.850 1.970 232,935 +0.10(+5.35%)
Apr 27, 2020 1.770 2.020 1.740 1.870 352,191 +0.15(+8.72%)
Apr 24, 2020 1.630 1.730 1.610 1.720 123,600 +0.08(+4.88%)
Apr 23, 2020 1.550 1.750 1.500 1.640 235,788 +0.08(+5.13%)
Apr 22, 2020 1.410 1.600 1.400 1.560 210,472 +0.17(+12.23%)
Apr 21, 2020 1.460 1.470 1.360 1.390 115,217 -0.07(-4.79%)
Apr 20, 2020 1.570 1.600 1.440 1.460 132,263 -0.15(-9.32%)
Apr 17, 2020 1.500 1.640 1.480 1.610 203,300 +0.11(+7.33%)
Apr 16, 2020 1.490 1.510 1.451 1.500 129,239 +0.03(+2.04%)
Apr 15, 2020 1.530 1.530 1.440 1.470 216,266 -0.11(-6.96%)
Apr 14, 2020 1.670 1.670 1.520 1.580 220,991 -0.03(-1.86%)
Apr 13, 2020 1.780 1.800 1.560 1.610 260,872 -0.12(-6.94%)
Apr 09, 2020 1.610 1.740 1.540 1.730 261,800 +0.22(+14.57%)
Apr 08, 2020 1.500 1.549 1.410 1.510 351,337 +0.03(+2.03%)
Apr 07, 2020 1.290 1.500 1.260 1.480 489,302 +0.27(+22.31%)
Apr 06, 2020 1.230 1.390 1.170 1.210 254,021 +0.04(+3.42%)
Apr 03, 2020 1.170 1.240 1.120 1.170 272,500 +0.03(+2.63%)
Apr 02, 2020 1.140 1.190 1.100 1.140 177,306 +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.
 
 
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.