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 (%)
Jul 31, 2018 2.300 2.400 2.250 2.350 213,721 +0.00(+0.00%)
Jul 30, 2018 2.300 2.350 2.300 2.350 79,344 +0.00(+0.00%)
Jul 27, 2018 2.300 2.350 2.200 2.350 281,000 +0.10(+4.44%)
Jul 26, 2018 2.250 2.300 2.150 2.250 161,785 +0.00(+0.00%)
Jul 25, 2018 2.250 2.300 2.100 2.250 240,336 +0.00(+0.00%)
Jul 24, 2018 2.250 2.300 2.250 2.250 165,210 -0.05(-2.17%)
Jul 23, 2018 2.350 2.400 2.250 2.300 210,523 -0.05(-2.13%)
Jul 20, 2018 2.350 2.400 2.300 2.350 156,637 +0.00(+0.00%)
Jul 19, 2018 2.300 2.400 2.300 2.350 125,628 +0.00(+0.00%)
Jul 18, 2018 2.300 2.350 2.250 2.350 170,657 +0.10(+4.44%)
Jul 17, 2018 2.350 2.400 2.250 2.250 228,004 -0.15(-6.25%)
Jul 16, 2018 2.450 2.450 2.350 2.400 214,093 -0.02(-1.03%)
Jul 13, 2018 2.350 2.450 2.350 2.425 185,488 +0.07(+3.19%)
Jul 12, 2018 2.350 2.400 2.300 2.350 851,143 +0.05(+2.17%)
Jul 11, 2018 2.450 2.500 2.300 2.300 437,699 -0.15(-6.12%)
Jul 10, 2018 2.500 2.550 2.450 2.450 211,921 -0.05(-2.00%)
Jul 09, 2018 2.550 2.550 2.450 2.500 206,748 +0.00(+0.00%)
Jul 06, 2018 2.550 2.600 2.450 2.500 149,586 -0.05(-1.96%)
Jul 05, 2018 2.600 2.650 2.550 2.550 229,797 +0.00(+0.00%)
Jul 03, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Jul 02, 2018 2.450 2.550 2.400 2.550 129,499 +0.10(+4.08%)
Jun 29, 2018 2.600 2.600 2.450 2.450 213,856 -0.15(-5.77%)
Jun 28, 2018 2.500 2.600 2.300 2.600 675,253 +0.10(+4.00%)
Jun 27, 2018 2.650 2.750 2.450 2.500 400,707 -0.15(-5.66%)
Jun 26, 2018 2.950 2.950 2.650 2.650 1,998,192 -0.30(-10.17%)
Jun 25, 2018 3.000 3.000 2.850 2.950 238,917 -0.05(-1.67%)
Jun 22, 2018 2.900 3.050 2.850 3.000 1,491,242 +0.10(+3.45%)
Jun 21, 2018 2.900 2.950 2.825 2.900 249,819 -0.02(-0.85%)
Jun 20, 2018 2.850 2.950 2.850 2.925 274,527 +0.07(+2.63%)
Jun 19, 2018 2.850 2.900 2.800 2.850 162,355 -0.05(-1.72%)
Jun 18, 2018 2.900 2.950 2.750 2.900 422,317 +0.00(+0.00%)
Jun 15, 2018 3.000 3.000 2.900 789,451 -0.10(-3.33%)
Jun 14, 2018 2.950 3.000 2.900 3.000 372,591 +0.05(+1.69%)
Jun 13, 2018 2.950 3.050 2.850 2.950 446,229 +0.05(+1.72%)
Jun 12, 2018 2.950 3.050 2.850 2.900 727,408 +0.00(+0.00%)
Jun 11, 2018 2.950 2.950 2.812 2.900 307,993 +0.00(+0.00%)
Jun 08, 2018 3.000 3.000 2.850 2.900 359,984 -0.10(-3.33%)
Jun 07, 2018 2.850 3.200 2.800 3.000 909,368 +0.20(+7.14%)
Jun 06, 2018 2.800 2.900 2.750 2.800 200,664 -0.05(-1.75%)
Jun 05, 2018 2.800 2.850 2.750 2.850 201,007 +0.05(+1.79%)
Jun 04, 2018 2.800 2.850 2.700 2.800 150,028 -0.05(-1.75%)
Jun 01, 2018 2.800 2.950 2.750 2.850 302,424 +0.05(+1.79%)
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%)
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.