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 (%)
May 31, 2019 5.110 5.110 4.850 4.880 365,500 -0.28(-5.43%)
May 30, 2019 5.150 5.180 5.010 5.160 556,166 +0.01(+0.19%)
May 29, 2019 5.180 5.240 5.050 5.150 468,681 -0.10(-1.90%)
May 28, 2019 5.290 5.350 5.110 5.250 754,125 -0.01(-0.19%)
May 24, 2019 5.460 5.510 5.220 5.260 351,500 -0.20(-3.66%)
May 23, 2019 5.630 5.630 5.390 5.460 383,722 -0.21(-3.70%)
May 22, 2019 5.600 5.880 5.570 5.670 701,029 +0.05(+0.89%)
May 21, 2019 5.270 5.690 5.270 5.620 556,540 +0.37(+7.05%)
May 20, 2019 5.540 5.570 5.160 5.250 515,790 -0.39(-6.91%)
May 17, 2019 5.400 5.672 5.200 5.640 564,700 +0.21(+3.87%)
May 16, 2019 5.850 5.970 5.360 5.430 789,376 -0.42(-7.18%)
May 15, 2019 5.920 6.060 5.820 5.850 692,963 -0.07(-1.18%)
May 14, 2019 6.540 6.690 5.795 5.920 1,129,256 -0.55(-8.50%)
May 13, 2019 6.650 6.825 6.410 6.470 832,606 -0.55(-7.83%)
May 10, 2019 7.090 7.240 6.830 7.020 613,600 -0.03(-0.43%)
May 09, 2019 7.210 7.440 6.130 7.050 1,301,380 -0.14(-1.95%)
May 08, 2019 7.420 7.470 6.960 7.190 1,017,535 -0.17(-2.31%)
May 07, 2019 7.350 7.410 7.120 7.360 558,295 +0.00(+0.00%)
May 06, 2019 6.950 7.380 6.850 7.360 465,123 +0.15(+2.08%)
May 03, 2019 7.020 7.280 6.955 7.210 403,800 +0.19(+2.71%)
May 02, 2019 7.090 7.180 6.850 7.020 387,445 +0.00(+0.00%)
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.