Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fluent Inc (NQ: FLNT )

3.400 -0.100 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 06, 2024 3.360 3.645 3.335 3.400 47,657 -0.10(-2.86%)
Jun 05, 2024 3.490 3.500 3.290 3.500 28,549 -0.03(-0.85%)
Jun 04, 2024 3.510 3.600 3.430 3.530 11,398 -0.06(-1.67%)
Jun 03, 2024 3.820 3.820 3.430 3.590 23,069 -0.10(-2.71%)
May 31, 2024 3.790 3.830 3.520 3.690 12,587 -0.16(-4.16%)
May 30, 2024 3.810 3.890 3.600 3.850 6,596 -0.04(-1.03%)
May 29, 2024 4.030 4.030 3.725 3.890 27,508 -0.12(-2.99%)
May 28, 2024 4.100 4.147 3.981 4.010 28,687 -0.08(-1.96%)
May 24, 2024 3.510 4.240 3.460 4.090 41,314 +0.55(+15.54%)
May 23, 2024 3.470 3.570 3.348 3.540 20,324 +0.12(+3.51%)
May 22, 2024 3.520 3.530 3.368 3.420 19,323 -0.13(-3.66%)
May 21, 2024 3.380 3.550 3.340 3.550 96,679 +0.16(+4.72%)
May 20, 2024 3.380 3.570 3.380 3.390 39,980 -0.18(-5.04%)
May 17, 2024 3.410 3.606 3.410 3.570 44,737 +0.12(+3.48%)
May 16, 2024 3.450 3.620 3.380 3.450 70,145 -0.52(-13.10%)
May 15, 2024 3.920 3.995 3.820 3.970 47,358 +0.00(+0.00%)
May 14, 2024 3.950 3.970 3.820 3.970 16,112 -0.04(-1.00%)
May 13, 2024 4.170 4.190 3.855 4.010 54,575 -0.22(-5.20%)
May 10, 2024 4.280 4.299 4.090 4.230 21,002 +0.02(+0.48%)
May 09, 2024 3.970 4.260 3.975 4.210 15,999 +0.16(+3.95%)
May 08, 2024 4.180 4.234 3.920 4.050 47,358 -0.02(-0.49%)
May 07, 2024 3.450 4.160 3.370 4.070 60,123 +0.58(+16.62%)
May 06, 2024 3.550 3.640 3.280 3.490 49,377 -0.01(-0.29%)
May 03, 2024 3.340 3.554 3.310 3.500 48,496 +0.18(+5.42%)
May 02, 2024 3.310 3.400 3.300 3.320 56,232 +0.00(+0.00%)
May 01, 2024 3.430 3.430 3.160 3.320 92,791 -0.15(-4.32%)
Apr 30, 2024 3.040 3.470 3.013 3.470 89,577 +0.47(+15.67%)
Apr 29, 2024 2.950 3.038 2.870 3.000 26,137 +0.05(+1.69%)
Apr 26, 2024 2.740 2.950 2.660 2.950 49,524 +0.17(+6.12%)
Apr 25, 2024 2.630 2.790 2.560 2.780 51,994 +0.09(+3.35%)
Apr 24, 2024 2.590 2.700 2.560 2.690 48,922 +0.08(+3.07%)
Apr 23, 2024 2.560 2.670 2.560 2.610 35,559 +0.01(+0.38%)
Apr 22, 2024 2.620 2.650 2.540 2.600 16,901 -0.04(-1.52%)
Apr 19, 2024 2.570 2.833 2.570 2.640 17,266 +0.11(+4.35%)
Apr 18, 2024 2.460 2.750 2.460 2.530 47,293 +0.11(+4.55%)
Apr 17, 2024 2.440 2.480 2.410 2.420 39,627 +0.05(+2.11%)
Apr 16, 2024 2.430 2.520 2.309 2.370 64,391 -0.17(-6.69%)
Apr 15, 2024 2.750 2.830 2.350 2.540 38,863 -0.25(-8.96%)
Apr 12, 2024 2.780 3.384 2.643 2.790 85,951 +2.29(+462.61%)
Apr 11, 2024 0.5100 0.5600 0.4757 0.4959 478,015 -0.00(-0.82%)
Apr 10, 2024 0.5000 0.5099 0.4601 0.5000 267,188 -0.00(-0.02%)
Apr 09, 2024 0.5008 0.5122 0.5000 0.5001 42,947 -0.01(-1.15%)
Apr 08, 2024 0.5069 0.5271 0.5000 0.5059 114,342 -0.01(-1.21%)
Apr 05, 2024 0.5100 0.5241 0.5000 0.5121 77,206 -0.00(-0.43%)
Apr 04, 2024 0.5000 0.5250 0.5000 0.5143 46,193 +0.01(+2.55%)
Apr 03, 2024 0.5400 0.5450 0.5015 0.5015 70,076 -0.00(-0.44%)
Apr 02, 2024 0.4900 0.5200 0.4900 0.5037 68,238 +0.00(+0.06%)
Apr 01, 2024 0.5100 0.5244 0.5032 0.5034 80,413 +0.01(+2.15%)
Mar 28, 2024 0.5012 0.5299 0.4928 0.4928 118,733 -0.01(-2.24%)
Mar 27, 2024 0.4900 0.5190 0.4852 0.5041 64,767 +0.02(+3.85%)
Mar 26, 2024 0.4991 0.5190 0.4801 0.4854 75,343 -0.03(-5.66%)
Mar 25, 2024 0.5063 0.5378 0.5000 0.5145 149,507 +0.00(+0.57%)
Mar 22, 2024 0.4706 0.5185 0.4650 0.5116 212,702 +0.03(+7.14%)
Mar 21, 2024 0.4711 0.4999 0.4620 0.4775 49,198 +0.02(+3.58%)
Mar 20, 2024 0.4710 0.5100 0.4610 0.4610 686,441 -0.01(-2.89%)
Mar 19, 2024 0.5000 0.5199 0.4662 0.4747 122,691 -0.02(-3.12%)
Mar 18, 2024 0.5190 0.5280 0.4900 0.4900 101,875 -0.01(-2.20%)
Mar 15, 2024 0.4840 0.5500 0.4840 0.5010 94,557 -0.01(-1.76%)
Mar 14, 2024 0.5225 0.5505 0.5001 0.5100 146,263 +0.02(+3.93%)
Mar 13, 2024 0.5000 0.5304 0.4900 0.4907 129,037 -0.01(-1.47%)
Mar 12, 2024 0.6000 0.6000 0.4978 0.4980 265,300 -0.06(-10.43%)
Mar 11, 2024 0.5800 0.6000 0.5550 0.5560 63,136 -0.02(-3.97%)
Mar 08, 2024 0.6187 0.6187 0.5610 0.5790 181,142 -0.02(-2.71%)
Mar 07, 2024 0.5500 0.6000 0.5500 0.5951 204,772 +0.07(+13.46%)
Mar 06, 2024 0.5900 0.5888 0.4900 0.5245 142,652 -0.01(-1.59%)
Mar 05, 2024 0.5278 0.5540 0.5200 0.5330 89,960 -0.02(-3.89%)
Mar 04, 2024 0.5800 0.6161 0.5515 0.5546 279,180 -0.02(-3.43%)
Mar 01, 2024 0.5400 0.5882 0.5400 0.5743 119,226 +0.03(+4.95%)
Feb 29, 2024 0.4938 0.5899 0.4899 0.5472 178,491 +0.05(+9.44%)
Feb 28, 2024 0.5199 0.5200 0.4850 0.5000 17,589 -0.01(-2.25%)
Feb 27, 2024 0.5500 0.5500 0.4936 0.5115 97,318 -0.03(-5.51%)
Feb 26, 2024 0.5090 0.5500 0.5018 0.5413 182,573 +0.07(+15.61%)
Feb 23, 2024 0.4900 0.5200 0.4580 0.4682 101,669 -0.03(-5.41%)
Feb 22, 2024 0.4900 0.5169 0.4900 0.4950 211,339 +0.00(+0.61%)
Feb 21, 2024 0.5100 0.5200 0.4920 0.4920 41,323 -0.02(-3.72%)
Feb 20, 2024 0.4181 0.5155 0.4181 0.5110 242,959 +0.06(+13.63%)
Feb 16, 2024 0.4572 0.4850 0.4415 0.4497 179,984 -0.05(-9.79%)
Feb 15, 2024 0.5034 0.5034 0.4529 0.4985 23,950 -0.02(-3.95%)
Feb 14, 2024 0.5278 0.5400 0.3899 0.5190 850,299 +0.00(+0.00%)
Feb 13, 2024 0.5050 0.5300 0.5050 0.5190 59,512 +0.01(+2.06%)
Feb 12, 2024 0.5137 0.5397 0.5085 0.5085 110,048 -0.03(-5.66%)
Feb 09, 2024 0.5169 0.5499 0.5130 0.5390 20,400 +0.02(+4.28%)
Feb 08, 2024 0.5400 0.5501 0.5144 0.5169 20,426 -0.03(-6.02%)
Feb 07, 2024 0.5200 0.5500 0.5009 0.5500 56,497 +0.03(+5.12%)
Feb 06, 2024 0.5300 0.5300 0.5101 0.5232 34,176 +0.01(+2.79%)
Feb 05, 2024 0.5872 0.5872 0.4999 0.5090 121,676 -0.09(-15.03%)
Feb 02, 2024 0.6066 0.6066 0.5695 0.5990 35,395 +0.02(+4.16%)
Feb 01, 2024 0.5700 0.5961 0.5601 0.5751 19,868 +0.03(+6.20%)
Jan 31, 2024 0.6000 0.6166 0.5415 0.5415 55,031 -0.05(-8.68%)
Jan 30, 2024 0.6384 0.6484 0.5930 0.5930 69,075 -0.05(-7.34%)
Jan 29, 2024 0.6875 0.6875 0.6050 0.6400 60,625 -0.02(-2.59%)
Jan 26, 2024 0.6200 0.6800 0.6052 0.6570 55,334 +0.03(+5.02%)
Jan 25, 2024 0.6200 0.6300 0.6079 0.6256 15,933 +0.02(+3.92%)
Jan 24, 2024 0.5500 0.6172 0.5500 0.6020 74,769 +0.04(+8.04%)
Jan 23, 2024 0.5750 0.6000 0.5400 0.5572 57,492 +0.02(+2.92%)
Jan 22, 2024 0.6125 0.6220 0.5414 0.5414 176,615 -0.07(-12.05%)
Jan 19, 2024 0.6100 0.6399 0.6000 0.6156 28,445 -0.02(-2.81%)
Jan 18, 2024 0.6600 0.6639 0.6100 0.6334 34,168 -0.03(-3.80%)
Jan 17, 2024 0.6840 0.6900 0.6400 0.6584 38,277 -0.05(-6.73%)
Jan 16, 2024 0.7100 0.7450 0.6810 0.7059 25,522 -0.02(-3.34%)
Jan 12, 2024 0.7575 0.7799 0.7205 0.7303 36,111 -0.01(-1.32%)
Jan 11, 2024 0.7400 0.7960 0.7400 0.7401 62,004 -0.02(-2.49%)
Jan 10, 2024 0.7700 0.7900 0.7200 0.7590 57,289 +0.01(+1.02%)
Jan 09, 2024 0.7200 0.7700 0.7063 0.7513 339,134 +0.03(+4.35%)
Jan 08, 2024 0.7300 0.7300 0.7016 0.7200 73,413 +0.01(+1.29%)
Jan 05, 2024 0.7076 0.7341 0.6890 0.7108 126,355 -0.02(-2.50%)
Jan 04, 2024 0.7100 0.7290 0.6701 0.7290 79,227 +0.03(+3.99%)
Jan 03, 2024 0.6800 0.7010 0.6701 0.7010 58,485 +0.02(+3.09%)
Jan 02, 2024 0.6470 0.6988 0.6450 0.6800 22,312 +0.01(+1.49%)
Dec 29, 2023 0.6800 0.7100 0.6700 0.6700 149,929 -0.02(-2.38%)
Dec 28, 2023 0.6633 0.7290 0.6633 0.6863 153,842 -0.01(-0.75%)
Dec 27, 2023 0.6602 0.6978 0.6602 0.6915 54,751 +0.01(+1.39%)
Dec 26, 2023 0.6800 0.6999 0.6700 0.6820 555,185 -0.02(-2.56%)
Dec 22, 2023 0.6802 0.7100 0.6800 0.6999 32,655 -0.01(-1.84%)
Dec 21, 2023 0.7200 0.7194 0.6620 0.7130 70,102 -0.01(-0.89%)
Dec 20, 2023 0.7400 0.7431 0.6600 0.7194 194,609 -0.01(-1.32%)
Dec 19, 2023 0.7000 0.7388 0.6789 0.7290 159,627 +0.03(+4.64%)
Dec 18, 2023 0.6800 0.7000 0.6111 0.6967 332,071 +0.02(+2.31%)
Dec 15, 2023 0.6000 0.7000 0.5930 0.6810 902,720 +0.10(+17.41%)
Dec 14, 2023 0.5800 0.5900 0.5475 0.5800 548,334 +0.05(+8.57%)
Dec 13, 2023 0.4928 0.5478 0.4928 0.5342 136,205 +0.03(+5.30%)
Dec 12, 2023 0.4800 0.5200 0.4800 0.5073 128,675 +0.03(+5.69%)
Dec 11, 2023 0.4900 0.5176 0.4800 0.4800 318,913 -0.01(-2.24%)
Dec 08, 2023 0.5000 0.5176 0.4901 0.4910 38,065 -0.01(-2.60%)
Dec 07, 2023 0.4910 0.5200 0.4626 0.5041 167,453 +0.01(+1.74%)
Dec 06, 2023 0.4910 0.5100 0.4910 0.4955 82,808 -0.01(-2.84%)
Dec 05, 2023 0.5100 0.5249 0.4999 0.5100 99,443 -0.01(-0.97%)
Dec 04, 2023 0.5106 0.5260 0.5006 0.5150 140,440 +0.00(+0.86%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.