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 )

3.500 +0.180 (+5.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2020 1.200 1.200 1.110 1.140 223,778 -0.03(-2.56%)
Mar 31, 2020 1.310 1.327 1.130 1.170 399,129 -0.17(-12.69%)
Mar 30, 2020 1.370 1.450 1.280 1.340 235,491 -0.11(-7.59%)
Mar 27, 2020 1.490 1.500 1.350 1.450 302,800 -0.08(-5.23%)
Mar 26, 2020 1.480 1.540 1.430 1.530 226,320 +0.04(+2.68%)
Mar 25, 2020 1.330 1.640 1.260 1.490 436,515 +0.16(+12.03%)
Mar 24, 2020 1.330 1.380 1.250 1.330 406,653 +0.00(+0.00%)
Mar 23, 2020 1.150 1.340 1.150 1.330 327,527 +0.13(+10.83%)
Mar 20, 2020 1.310 1.390 1.170 1.200 702,600 -0.06(-4.76%)
Mar 19, 2020 1.080 1.260 1.020 1.260 368,456 +0.17(+15.60%)
Mar 18, 2020 1.200 1.220 1.040 1.090 241,150 -0.19(-14.84%)
Mar 17, 2020 1.120 1.300 1.040 1.280 621,190 +0.16(+14.29%)
Mar 16, 2020 1.320 1.380 1.100 1.120 626,212 -0.31(-21.68%)
Mar 13, 2020 1.820 1.850 1.370 1.430 771,600 -0.22(-13.33%)
Mar 12, 2020 1.900 1.920 1.640 1.650 617,233 -0.32(-16.24%)
Mar 11, 2020 2.120 2.160 1.940 1.970 535,394 -0.22(-10.05%)
Mar 10, 2020 1.890 2.220 1.870 2.190 525,978 +0.34(+18.38%)
Mar 09, 2020 2.000 2.038 1.820 1.850 404,627 -0.23(-11.06%)
Mar 06, 2020 2.180 2.271 2.050 2.080 318,400 -0.12(-5.45%)
Mar 05, 2020 2.170 2.280 2.160 2.200 181,130 -0.05(-2.22%)
Mar 04, 2020 2.280 2.340 2.200 2.250 288,124 +0.07(+3.21%)
Mar 03, 2020 2.380 2.440 2.150 2.180 422,006 -0.16(-6.84%)
Mar 02, 2020 2.300 2.450 2.213 2.340 497,922 +0.01(+0.43%)
Feb 28, 2020 2.230 2.350 2.156 2.330 278,000 +0.07(+3.10%)
Feb 27, 2020 2.370 2.370 2.060 2.260 580,567 -0.18(-7.38%)
Feb 26, 2020 2.430 2.520 2.410 2.440 256,118 +0.01(+0.41%)
Feb 25, 2020 2.600 2.637 2.400 2.430 596,513 -0.12(-4.71%)
Feb 24, 2020 2.790 2.800 2.550 2.550 416,362 -0.25(-8.93%)
Feb 21, 2020 2.900 2.950 2.800 2.800 313,600 -0.10(-3.45%)
Feb 20, 2020 2.850 3.090 2.830 2.900 310,358 +0.01(+0.35%)
Feb 19, 2020 2.680 2.970 2.670 2.890 379,298 +0.22(+8.24%)
Feb 18, 2020 2.590 2.700 2.565 2.670 237,001 +0.07(+2.69%)
Feb 14, 2020 2.590 2.670 2.570 2.600 257,600 +0.01(+0.39%)
Feb 13, 2020 2.600 2.700 2.562 2.590 145,174 -0.06(-2.26%)
Feb 12, 2020 2.580 2.705 2.550 2.650 156,401 +0.08(+3.11%)
Feb 11, 2020 2.710 2.740 2.560 2.570 343,460 -0.13(-4.81%)
Feb 10, 2020 2.720 2.895 2.670 2.700 529,273 -0.01(-0.37%)
Feb 07, 2020 2.700 2.830 2.650 2.710 344,000 +0.02(+0.74%)
Feb 06, 2020 2.840 2.850 2.670 2.690 302,083 -0.13(-4.61%)
Feb 05, 2020 2.790 2.850 2.750 2.820 176,724 +0.06(+2.17%)
Feb 04, 2020 2.830 2.870 2.720 2.760 251,222 -0.03(-1.08%)
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.