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 29, 2022 1.130 1.180 1.110 1.120 167,004 -0.01(-0.88%)
Jul 28, 2022 1.170 1.170 1.130 1.130 222,347 -0.04(-3.42%)
Jul 27, 2022 1.230 1.250 1.130 1.170 200,715 -0.06(-4.88%)
Jul 26, 2022 1.300 1.300 1.220 1.230 87,302 -0.07(-5.38%)
Jul 25, 2022 1.340 1.340 1.280 1.300 41,209 -0.01(-0.76%)
Jul 22, 2022 1.370 1.377 1.290 1.310 75,735 -0.05(-3.68%)
Jul 21, 2022 1.380 1.380 1.310 1.360 38,169 +0.00(+0.00%)
Jul 20, 2022 1.340 1.410 1.310 1.360 101,234 +0.03(+2.26%)
Jul 19, 2022 1.310 1.360 1.280 1.330 83,917 +0.06(+4.72%)
Jul 18, 2022 1.240 1.290 1.240 1.270 257,175 +0.01(+0.79%)
Jul 15, 2022 1.290 1.300 1.250 1.260 53,833 -0.06(-4.55%)
Jul 14, 2022 1.170 1.340 1.160 1.320 370,691 +0.08(+6.45%)
Jul 13, 2022 1.170 1.270 1.160 1.240 158,072 +0.05(+4.20%)
Jul 12, 2022 1.200 1.230 1.180 1.190 97,504 -0.02(-1.65%)
Jul 11, 2022 1.180 1.210 1.161 1.210 104,460 +0.02(+1.68%)
Jul 08, 2022 1.200 1.217 1.150 1.190 285,296 -0.04(-3.25%)
Jul 07, 2022 1.230 1.250 1.180 1.230 160,462 +0.03(+2.50%)
Jul 06, 2022 1.140 1.210 1.130 1.200 157,932 +0.05(+4.35%)
Jul 05, 2022 1.140 1.160 1.100 1.150 100,814 +0.00(+0.00%)
Jul 01, 2022 1.180 1.210 1.140 1.150 78,688 -0.04(-3.36%)
Jun 30, 2022 1.110 1.190 1.080 1.190 453,093 +0.07(+6.25%)
Jun 29, 2022 1.060 1.140 1.050 1.120 337,368 +0.04(+3.70%)
Jun 28, 2022 1.130 1.150 1.080 1.080 234,370 -0.05(-4.42%)
Jun 27, 2022 1.150 1.160 1.080 1.130 380,311 +0.00(+0.00%)
Jun 24, 2022 1.220 1.240 1.120 1.130 4,937,886 -0.08(-6.61%)
Jun 23, 2022 1.160 1.220 1.160 1.210 341,894 +0.05(+4.31%)
Jun 22, 2022 1.130 1.180 1.130 1.160 295,174 +0.00(+0.00%)
Jun 21, 2022 1.210 1.220 1.150 1.160 382,490 +0.00(+0.00%)
Jun 17, 2022 1.190 1.230 1.160 1.160 295,909 -0.03(-2.52%)
Jun 16, 2022 1.240 1.250 1.120 1.190 359,771 -0.06(-4.80%)
Jun 15, 2022 1.280 1.300 1.235 1.250 243,754 -0.03(-2.34%)
Jun 14, 2022 1.220 1.310 1.200 1.280 181,338 +0.06(+4.92%)
Jun 13, 2022 1.310 1.326 1.195 1.220 409,110 -0.12(-8.96%)
Jun 10, 2022 1.460 1.485 1.335 1.340 115,569 -0.18(-11.84%)
Jun 09, 2022 1.510 1.610 1.460 1.520 251,527 +0.00(+0.00%)
Jun 08, 2022 1.400 1.540 1.400 1.520 160,762 +0.09(+6.29%)
Jun 07, 2022 1.240 1.460 1.230 1.430 415,270 +0.18(+14.40%)
Jun 06, 2022 1.280 1.280 1.220 1.250 304,272 +0.00(+0.00%)
Jun 03, 2022 1.210 1.270 1.210 1.250 456,029 +0.00(+0.00%)
Jun 02, 2022 1.210 1.270 1.200 1.250 383,455 +0.05(+4.17%)
Jun 01, 2022 1.360 1.369 1.180 1.200 513,243 -0.09(-6.98%)
May 31, 2022 1.340 1.360 1.280 1.290 263,537 -0.03(-2.27%)
May 27, 2022 1.270 1.330 1.260 1.320 185,526 +0.07(+5.60%)
May 26, 2022 1.180 1.275 1.180 1.250 147,000 +0.02(+1.63%)
May 25, 2022 1.190 1.250 1.180 1.230 357,543 +0.03(+2.50%)
May 24, 2022 1.310 1.310 1.180 1.200 251,804 -0.10(-7.69%)
May 23, 2022 1.300 1.310 1.270 1.300 105,342 +0.00(+0.00%)
May 20, 2022 1.320 1.330 1.240 1.300 180,130 -0.01(-0.76%)
May 19, 2022 1.340 1.380 1.290 1.310 315,078 -0.06(-4.38%)
May 18, 2022 1.350 1.395 1.340 1.370 153,853 +0.00(+0.00%)
May 17, 2022 1.300 1.380 1.288 1.370 183,529 +0.09(+7.03%)
May 16, 2022 1.400 1.400 1.270 1.280 233,321 -0.08(-5.88%)
May 13, 2022 1.470 1.499 1.360 1.360 164,994 -0.09(-6.21%)
May 12, 2022 1.410 1.500 1.360 1.450 266,723 +0.04(+2.84%)
May 11, 2022 1.440 1.530 1.390 1.410 227,306 -0.04(-2.76%)
May 10, 2022 1.330 1.510 1.310 1.450 848,013 +0.24(+19.83%)
May 09, 2022 1.230 1.260 1.160 1.210 379,793 +0.00(+0.00%)
May 06, 2022 1.230 1.280 1.210 1.210 342,807 -0.03(-2.42%)
May 05, 2022 1.270 1.270 1.220 1.240 315,447 -0.04(-3.13%)
May 04, 2022 1.300 1.305 1.230 1.280 299,096 -0.01(-0.78%)
May 03, 2022 1.360 1.360 1.260 1.290 333,502 -0.07(-5.15%)
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.