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 (%)
Oct 30, 2020 2.640 2.946 2.520 2.550 448,600 +0.02(+0.79%)
Oct 29, 2020 2.270 2.540 2.270 2.530 211,767 +0.23(+10.00%)
Oct 28, 2020 2.440 2.445 2.280 2.300 172,564 -0.20(-8.00%)
Oct 27, 2020 2.510 2.540 2.460 2.500 92,532 -0.01(-0.40%)
Oct 26, 2020 2.560 2.575 2.460 2.510 86,020 -0.10(-3.83%)
Oct 23, 2020 2.690 2.705 2.550 2.610 69,100 -0.06(-2.25%)
Oct 22, 2020 2.610 2.690 2.520 2.670 86,938 +0.07(+2.69%)
Oct 21, 2020 2.540 2.640 2.530 2.600 60,034 +0.07(+2.77%)
Oct 20, 2020 2.440 2.560 2.440 2.530 58,031 +0.09(+3.69%)
Oct 19, 2020 2.500 2.580 2.420 2.440 74,674 -0.08(-3.17%)
Oct 16, 2020 2.520 2.560 2.450 2.520 80,800 -0.02(-0.79%)
Oct 15, 2020 2.570 2.600 2.460 2.540 129,291 -0.06(-2.31%)
Oct 14, 2020 2.680 2.760 2.560 2.600 48,372 -0.05(-1.89%)
Oct 13, 2020 2.740 2.780 2.619 2.650 134,086 -0.13(-4.68%)
Oct 12, 2020 2.660 2.810 2.619 2.780 148,578 +0.16(+6.11%)
Oct 09, 2020 2.630 2.640 2.590 2.620 130,700 +0.03(+1.16%)
Oct 08, 2020 2.670 2.680 2.560 2.590 90,279 -0.03(-1.15%)
Oct 07, 2020 2.630 2.680 2.590 2.620 104,597 +0.01(+0.38%)
Oct 06, 2020 2.690 2.725 2.550 2.610 182,455 -0.05(-1.88%)
Oct 05, 2020 2.540 2.680 2.470 2.660 260,433 +0.15(+5.98%)
Oct 02, 2020 2.500 2.689 2.445 2.510 131,900 -0.05(-1.95%)
Oct 01, 2020 2.520 2.630 2.410 2.560 193,107 +0.08(+3.23%)
Sep 30, 2020 2.550 2.597 2.408 2.480 124,100 -0.06(-2.36%)
Sep 29, 2020 2.550 2.560 2.450 2.540 83,704 -0.02(-0.78%)
Sep 28, 2020 2.550 2.700 2.550 2.560 145,958 -0.03(-1.16%)
Sep 25, 2020 2.460 2.600 2.460 2.590 154,400 +0.10(+4.02%)
Sep 24, 2020 2.650 2.732 2.442 2.490 233,927 -0.11(-4.23%)
Sep 23, 2020 2.870 2.880 2.580 2.600 228,978 -0.27(-9.41%)
Sep 22, 2020 2.850 2.890 2.760 2.870 152,761 +0.03(+1.06%)
Sep 21, 2020 3.000 3.040 2.800 2.840 378,468 -0.20(-6.58%)
Sep 18, 2020 3.170 3.190 3.005 3.040 422,600 -0.06(-1.94%)
Sep 17, 2020 3.250 3.280 3.050 3.100 342,194 -0.19(-5.78%)
Sep 16, 2020 3.210 3.445 3.200 3.290 331,872 +0.08(+2.49%)
Sep 15, 2020 3.250 3.350 3.180 3.210 157,482 -0.04(-1.23%)
Sep 14, 2020 3.210 3.370 3.100 3.250 176,527 +0.06(+1.88%)
Sep 11, 2020 3.300 3.370 3.090 3.190 174,800 -0.10(-3.04%)
Sep 10, 2020 3.190 3.430 3.100 3.290 321,390 +0.12(+3.79%)
Sep 09, 2020 3.280 3.420 3.150 3.170 279,174 -0.06(-1.71%)
Sep 08, 2020 3.010 3.450 2.880 3.225 522,711 +0.21(+6.79%)
Sep 04, 2020 3.140 3.300 2.910 3.020 465,800 -0.16(-5.03%)
Sep 03, 2020 3.160 3.280 3.020 3.180 303,355 -0.05(-1.55%)
Sep 02, 2020 3.620 3.620 3.100 3.230 737,212 -0.30(-8.50%)
Sep 01, 2020 3.110 3.880 3.080 3.530 1,530,733 +0.43(+13.87%)
Aug 31, 2020 3.130 3.140 3.010 3.100 497,495 +0.02(+0.65%)
Aug 28, 2020 3.000 3.180 2.992 3.080 610,400 +0.10(+3.36%)
Aug 27, 2020 3.000 3.440 2.870 2.980 1,626,847 -0.04(-1.32%)
Aug 26, 2020 2.520 3.370 2.390 3.020 5,002,210 +0.73(+31.88%)
Aug 25, 2020 2.350 2.350 2.190 2.290 146,631 -0.03(-1.29%)
Aug 24, 2020 2.500 2.500 2.280 2.320 189,571 -0.21(-8.30%)
Aug 21, 2020 2.590 2.633 2.500 2.530 99,200 -0.05(-1.94%)
Aug 20, 2020 2.540 2.620 2.540 2.580 58,502 +0.01(+0.39%)
Aug 19, 2020 2.550 2.660 2.540 2.570 81,488 +0.02(+0.78%)
Aug 18, 2020 2.540 2.598 2.449 2.550 144,545 +0.03(+1.19%)
Aug 17, 2020 2.630 2.640 2.470 2.520 142,127 -0.03(-1.18%)
Aug 14, 2020 2.400 2.670 2.330 2.550 276,900 +0.15(+6.25%)
Aug 13, 2020 2.250 2.450 2.210 2.400 430,309 +0.17(+7.62%)
Aug 12, 2020 2.160 2.260 2.150 2.230 185,933 +0.10(+4.69%)
Aug 11, 2020 2.100 2.130 1.970 2.130 339,002 -0.06(-2.74%)
Aug 10, 2020 2.180 2.220 2.080 2.190 245,522 +0.15(+7.35%)
Aug 07, 2020 1.920 2.040 1.870 2.040 174,000 +0.15(+7.94%)
Aug 06, 2020 1.950 1.950 1.860 1.890 97,607 -0.03(-1.56%)
Aug 05, 2020 1.910 1.920 1.860 1.920 71,943 +0.05(+2.67%)
Aug 04, 2020 1.780 1.878 1.779 1.870 81,298 +0.07(+3.89%)
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.