Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	2.800	2.850	2.800	2.800	165,116	+0.00(+0.00%)
May 30, 2018	2.850	2.850	2.800	2.800	122,738	+0.00(+0.00%)
May 29, 2018	2.750	2.850	2.700	2.800	136,165	-0.05(-1.75%)
May 25, 2018		2.850	2.850	2.850	0	+0.05(+1.79%)
May 24, 2018	2.850	2.850	2.800	2.800	194,794	-0.05(-1.75%)
May 23, 2018	2.850	2.850	2.800	2.850	136,508	+0.05(+1.79%)
May 22, 2018	2.600	2.850	2.550	2.800	456,819	+0.05(+1.82%)
May 21, 2018	2.800	2.800	2.650	2.750	336,564	-0.05(-1.79%)
May 18, 2018	2.700	3.000	2.650	2.800	413,517	+0.15(+5.66%)
May 17, 2018	2.600	2.700	2.600	2.650	209,876	+0.05(+1.92%)
May 16, 2018	2.650	2.650	2.550	2.600	244,102	+0.05(+1.96%)
May 15, 2018	2.400	2.600	2.350	2.550	435,935	+0.12(+5.15%)
May 14, 2018	2.500	2.500	2.350	2.425	287,877	-0.10(-3.96%)
May 11, 2018	2.350	2.550	2.308	2.525	445,192	+0.17(+7.45%)
May 10, 2018	2.550	2.575	2.050	2.350	897,551	-0.23(-8.74%)
May 09, 2018	2.950	2.950	2.450	2.575	681,779	-0.38(-12.71%)
May 08, 2018	2.950	3.000	2.850	2.950	503,943	+0.05(+1.72%)
May 07, 2018	2.750	2.900	2.750	2.900	350,098	+0.15(+5.45%)
May 04, 2018	2.750	2.850	2.700	2.750	146,532	+0.00(+0.00%)
May 03, 2018	2.700	2.825	2.700	2.750	109,038	+0.00(+0.00%)
May 02, 2018	2.750	2.800	2.700	2.750	139,202	+0.00(+0.00%)
May 01, 2018	2.750	2.750	2.700	2.750	102,089	+0.00(+0.00%)
Apr 30, 2018	2.750	2.850	2.700	2.750	109,838	-0.02(-0.90%)
Apr 27, 2018	2.800	2.885	2.700	2.775	164,940	-0.08(-2.63%)
Apr 26, 2018	2.650	2.850	2.650	2.850	245,950	+0.15(+5.56%)
Apr 25, 2018	2.600	2.700	2.600	2.700	128,598	+0.05(+1.89%)
Apr 24, 2018	2.650	2.700	2.550	2.650	189,179	+0.05(+1.92%)
Apr 23, 2018	2.600	2.650	2.550	2.600	119,230	+0.00(+0.00%)
Apr 20, 2018	2.650	2.658	2.550	2.600	167,586	-0.10(-3.70%)
Apr 19, 2018	2.750	2.750	2.600	2.700	135,858	-0.05(-1.82%)
Apr 18, 2018	2.800	2.800	2.700	2.750	212,510	-0.05(-1.79%)
Apr 17, 2018	2.800	2.875	2.750	2.800	271,100	+0.05(+1.82%)

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.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

Fluent Inc (NQ: FLNT )

Historical Prices