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 UNCHANGED
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 (%)
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%)
Feb 03, 2020 2.740 2.850 2.730 2.790 212,246 +0.08(+2.95%)
Jan 31, 2020 2.850 2.876 2.690 2.710 289,300 -0.14(-4.91%)
Jan 30, 2020 2.670 2.870 2.640 2.850 270,342 +0.18(+6.74%)
Jan 29, 2020 2.670 2.700 2.620 2.670 145,821 -0.02(-0.74%)
Jan 28, 2020 2.590 2.730 2.590 2.690 151,641 +0.08(+3.07%)
Jan 27, 2020 2.670 2.700 2.570 2.610 214,204 -0.12(-4.40%)
Jan 24, 2020 2.770 2.858 2.695 2.730 276,200 -0.12(-4.21%)
Jan 23, 2020 2.840 2.890 2.680 2.850 362,112 -0.02(-0.70%)
Jan 22, 2020 2.760 2.890 2.730 2.870 335,175 +0.07(+2.50%)
Jan 21, 2020 2.920 2.950 2.790 2.800 436,724 -0.15(-5.08%)
Jan 17, 2020 3.320 3.400 2.880 2.950 1,098,500 -0.35(-10.61%)
Jan 16, 2020 3.000 3.380 2.820 3.300 1,662,423 +0.22(+7.14%)
Jan 15, 2020 2.980 3.900 2.900 3.080 15,178,287 +0.89(+40.64%)
Jan 14, 2020 2.250 2.330 2.170 2.190 658,584 -0.10(-4.37%)
Jan 13, 2020 2.280 2.370 2.270 2.290 171,754 +0.02(+0.88%)
Jan 10, 2020 2.350 2.370 2.240 2.270 219,300 -0.08(-3.40%)
Jan 09, 2020 2.240 2.380 2.240 2.350 226,137 +0.12(+5.15%)
Jan 08, 2020 2.450 2.450 2.220 2.235 325,481 -0.24(-9.51%)
Jan 07, 2020 2.410 2.530 2.410 2.470 160,111 +0.06(+2.49%)
Jan 06, 2020 2.400 2.605 2.400 2.410 339,167 -0.10(-3.98%)
Jan 03, 2020 2.420 2.540 2.420 2.510 166,900 +0.03(+1.21%)
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.