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 )

2.890 +0.210 (+7.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 2.650 2.890 2.630 2.890 69,229 +0.21(+7.84%)
Sep 19, 2024 2.720 2.720 2.600 2.680 28,130 +0.06(+2.29%)
Sep 18, 2024 2.660 2.790 2.620 2.620 11,735 -0.06(-2.24%)
Sep 17, 2024 2.670 2.770 2.670 2.680 9,332 -0.06(-2.19%)
Sep 16, 2024 2.660 2.814 2.600 2.740 21,249 +0.09(+3.40%)
Sep 13, 2024 2.550 2.809 2.550 2.650 16,590 +0.09(+3.52%)
Sep 12, 2024 2.760 2.770 2.560 2.560 161,119 -0.20(-7.25%)
Sep 11, 2024 2.750 2.860 2.750 2.760 11,849 +0.01(+0.36%)
Sep 10, 2024 2.760 2.840 2.750 2.750 4,029 +0.00(+0.00%)
Sep 09, 2024 2.750 2.845 2.726 2.750 26,519 -0.01(-0.36%)
Sep 06, 2024 2.820 2.940 2.750 2.760 6,074 +0.01(+0.36%)
Sep 05, 2024 2.770 2.850 2.750 2.750 2,196 -0.14(-5.00%)
Sep 04, 2024 2.890 2.966 2.760 2.895 6,493 +0.14(+5.26%)
Sep 03, 2024 2.840 2.870 2.750 2.750 3,562 -0.09(-3.17%)
Aug 30, 2024 2.860 2.860 2.820 2.840 10,630 +0.01(+0.35%)
Aug 29, 2024 2.710 2.870 2.680 2.830 12,939 +0.07(+2.54%)
Aug 28, 2024 2.840 2.850 2.760 2.760 14,378 -0.06(-2.13%)
Aug 27, 2024 2.810 2.910 2.650 2.820 33,285 +0.09(+3.30%)
Aug 26, 2024 2.720 2.930 2.711 2.730 8,280 -0.03(-1.09%)
Aug 23, 2024 2.710 2.940 2.710 2.760 11,123 +0.02(+0.73%)
Aug 22, 2024 2.810 2.820 2.660 2.740 44,786 -0.06(-2.14%)
Aug 21, 2024 2.881 2.905 2.720 2.800 17,126 +0.09(+3.32%)
Aug 20, 2024 2.910 2.950 2.700 2.710 31,729 -0.29(-9.67%)
Aug 19, 2024 3.050 3.080 2.930 3.000 52,311 +0.00(+0.00%)
Aug 16, 2024 2.920 3.060 2.900 3.000 8,984 +0.00(+0.00%)
Aug 15, 2024 2.970 3.034 2.890 3.000 22,126 +0.03(+1.01%)
Aug 14, 2024 3.070 3.110 2.970 2.970 12,374 -0.14(-4.50%)
Aug 13, 2024 2.920 3.280 2.920 3.110 13,321 +0.20(+6.87%)
Aug 12, 2024 2.820 2.958 2.780 2.910 17,684 +0.09(+3.19%)
Aug 09, 2024 2.770 2.940 2.760 2.820 24,242 -0.19(-6.31%)
Aug 08, 2024 2.866 3.090 2.866 3.010 8,638 -0.09(-2.90%)
Aug 07, 2024 3.040 3.110 3.040 3.100 3,684 -0.03(-0.96%)
Aug 06, 2024 2.990 3.140 2.750 3.130 19,574 +0.41(+15.07%)
Aug 05, 2024 2.940 2.940 2.720 2.720 13,967 -0.22(-7.48%)
Aug 02, 2024 3.150 3.150 2.910 2.940 12,653 -0.26(-8.13%)
Aug 01, 2024 3.350 3.350 3.200 3.200 9,046 -0.08(-2.44%)
Jul 31, 2024 3.400 3.410 3.280 3.280 18,245 -0.12(-3.53%)
Jul 30, 2024 3.370 3.440 3.370 3.400 6,519 +0.00(+0.00%)
Jul 29, 2024 3.590 3.590 3.400 3.400 5,634 -0.09(-2.58%)
Jul 26, 2024 3.370 3.540 3.300 3.490 7,702 +0.18(+5.44%)
Jul 25, 2024 3.410 3.410 3.310 3.310 8,461 +0.02(+0.61%)
Jul 24, 2024 3.320 3.360 3.290 3.290 6,872 -0.08(-2.52%)
Jul 23, 2024 3.450 3.600 3.300 3.375 19,249 -0.06(-1.89%)
Jul 22, 2024 3.340 3.440 3.320 3.440 34,884 +0.05(+1.47%)
Jul 19, 2024 3.410 3.420 3.390 3.390 3,749 -0.03(-0.88%)
Jul 18, 2024 3.420 3.420 3.420 3.420 979 -0.08(-2.29%)
Jul 17, 2024 3.440 3.500 3.420 3.500 2,977 +0.03(+0.86%)
Jul 16, 2024 3.510 3.620 3.432 3.470 2,509 +0.04(+1.17%)
Jul 15, 2024 3.450 3.465 3.430 3.430 5,298 -0.04(-1.15%)
Jul 12, 2024 3.470 3.600 3.430 3.470 8,234 +0.00(+0.00%)
Jul 11, 2024 3.530 3.680 3.470 3.470 6,513 +0.01(+0.29%)
Jul 10, 2024 3.470 3.470 3.415 3.460 2,752 -0.04(-1.14%)
Jul 09, 2024 3.490 3.690 3.430 3.500 7,595 -0.06(-1.69%)
Jul 08, 2024 3.550 3.700 3.460 3.560 15,570 -0.05(-1.39%)
Jul 05, 2024 3.710 3.710 3.490 3.610 3,147 +0.05(+1.40%)
Jul 03, 2024 3.640 3.730 3.560 3.560 3,118 -0.06(-1.66%)
Jul 02, 2024 3.600 3.700 3.480 3.620 10,492 +0.02(+0.56%)
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.