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 )

3.690 -0.160 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2022 1.330 1.440 1.310 1.420 256,517 +0.08(+5.97%)
Feb 25, 2022 1.350 1.350 1.290 1.340 210,462 -0.01(-0.74%)
Feb 24, 2022 1.200 1.360 1.190 1.350 273,084 +0.10(+8.00%)
Feb 23, 2022 1.300 1.300 1.230 1.250 196,407 -0.04(-3.10%)
Feb 22, 2022 1.400 1.400 1.290 1.290 239,906 -0.10(-7.19%)
Feb 18, 2022 1.390 0 -0.01(-0.71%)
Feb 17, 2022 1.450 1.450 1.360 1.400 238,823 -0.07(-4.76%)
Feb 16, 2022 1.430 1.490 1.410 1.470 131,230 +0.04(+2.80%)
Feb 15, 2022 1.330 1.440 1.330 1.430 176,953 +0.13(+10.00%)
Feb 14, 2022 1.320 1.340 1.300 1.300 99,615 -0.02(-1.52%)
Feb 11, 2022 1.350 1.390 1.300 1.320 266,203 -0.04(-2.94%)
Feb 10, 2022 1.350 1.450 1.340 1.360 547,988 -0.08(-5.56%)
Feb 09, 2022 1.470 1.500 1.395 1.440 439,913 -0.02(-1.37%)
Feb 08, 2022 1.500 1.540 1.445 1.460 375,686 -0.03(-2.01%)
Feb 07, 2022 1.500 1.530 1.440 1.490 263,090 -0.01(-0.67%)
Feb 04, 2022 1.460 1.530 1.440 1.500 198,113 +0.04(+2.74%)
Feb 03, 2022 1.520 1.460 232,647 -0.09(-5.81%)
Feb 02, 2022 1.610 1.630 1.550 1.550 555,686 -0.06(-3.73%)
Feb 01, 2022 1.600 1.650 1.550 1.610 166,506 +0.14(+9.52%)
Jan 28, 2022 1.440 1.480 1.400 1.470 191,193 +0.01(+0.68%)
Jan 27, 2022 1.470 1.530 1.440 1.460 176,932 -0.02(-1.35%)
Jan 26, 2022 1.590 1.630 1.470 1.480 179,713 -0.09(-5.73%)
Jan 25, 2022 1.500 1.610 1.500 1.570 181,507 +0.04(+2.61%)
Jan 24, 2022 1.430 1.550 1.410 1.530 309,870 +0.02(+1.32%)
Jan 21, 2022 1.590 1.609 1.510 1.510 277,125 -0.12(-7.36%)
Jan 20, 2022 1.710 1.730 1.630 1.630 257,773 -0.05(-2.98%)
Jan 19, 2022 1.750 1.770 1.670 1.680 185,891 -0.08(-4.55%)
Jan 18, 2022 1.840 1.850 1.760 1.760 175,080 -0.10(-5.38%)
Jan 14, 2022 1.860 0 +0.01(+0.54%)
Jan 13, 2022 1.900 1.910 1.850 1.850 154,314 -0.03(-1.60%)
Jan 12, 2022 1.910 1.945 1.875 1.880 229,022 -0.03(-1.57%)
Jan 11, 2022 1.880 1.925 1.870 1.910 267,076 +0.01(+0.53%)
Jan 10, 2022 1.920 1.950 1.820 1.900 266,549 -0.05(-2.56%)
Jan 07, 2022 1.960 2.020 1.940 1.950 170,891 -0.01(-0.51%)
Jan 06, 2022 1.990 2.060 1.930 1.960 115,994 -0.03(-1.51%)
Jan 05, 2022 2.100 2.170 1.970 1.990 243,829 -0.12(-5.69%)
Jan 04, 2022 2.140 2.160 2.030 2.110 139,433 +0.00(+0.00%)
Jan 03, 2022 2.030 2.150 2.000 2.110 229,241 +0.12(+6.03%)
Dec 31, 2021 2.060 2.090 1.980 1.990 231,080 -0.09(-4.33%)
Dec 30, 2021 2.090 2.230 2.050 2.080 350,032 -0.02(-0.95%)
Dec 29, 2021 2.130 2.130 2.045 2.100 250,721 -0.02(-0.94%)
Dec 28, 2021 2.180 2.210 2.120 2.120 202,313 -0.08(-3.64%)
Dec 27, 2021 2.260 2.300 2.180 2.200 200,334 -0.07(-3.08%)
Dec 23, 2021 2.250 2.320 2.210 2.270 171,419 +0.01(+0.44%)
Dec 22, 2021 2.270 2.350 2.250 2.260 218,856 -0.03(-1.31%)
Dec 21, 2021 2.170 2.300 2.150 2.290 117,382 +0.15(+7.01%)
Dec 20, 2021 2.140 2.200 2.070 2.140 181,734 -0.08(-3.60%)
Dec 17, 2021 2.180 2.261 2.102 2.220 331,005 +0.02(+0.91%)
Dec 16, 2021 2.400 2.450 2.160 2.200 284,810 -0.17(-7.17%)
Dec 15, 2021 2.270 2.400 2.150 2.370 286,650 +0.08(+3.49%)
Dec 14, 2021 2.250 2.310 2.250 2.290 163,437 +0.01(+0.44%)
Dec 13, 2021 2.280 2.340 2.220 2.280 194,287 -0.03(-1.30%)
Dec 10, 2021 2.300 2.340 2.215 2.310 158,095 +0.05(+2.21%)
Dec 09, 2021 2.350 2.410 2.200 2.260 364,755 -0.10(-4.24%)
Dec 08, 2021 2.260 2.380 2.250 2.360 186,948 +0.11(+4.89%)
Dec 07, 2021 2.160 2.284 2.140 2.250 418,985 +0.12(+5.63%)
Dec 06, 2021 1.960 2.140 1.910 2.130 390,401 +0.20(+10.36%)
Dec 03, 2021 1.880 1.950 1.750 1.930 393,396 +0.07(+3.76%)
Dec 02, 2021 1.750 1.880 1.690 1.860 559,333 +0.15(+8.77%)
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.