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 )

3.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 16, 2024 3.450 3.620 3.380 3.450 70,145 -0.52(-13.10%)
May 15, 2024 3.920 3.995 3.820 3.970 47,358 +0.00(+0.00%)
May 14, 2024 3.950 3.970 3.820 3.970 16,112 -0.04(-1.00%)
May 13, 2024 4.170 4.190 3.855 4.010 54,575 -0.22(-5.20%)
May 10, 2024 4.280 4.299 4.090 4.230 21,002 +0.02(+0.48%)
May 09, 2024 3.970 4.260 3.975 4.210 15,999 +0.16(+3.95%)
May 08, 2024 4.180 4.234 3.920 4.050 47,358 -0.02(-0.49%)
May 07, 2024 3.450 4.160 3.370 4.070 60,123 +0.58(+16.62%)
May 06, 2024 3.550 3.640 3.280 3.490 49,377 -0.01(-0.29%)
May 03, 2024 3.340 3.554 3.310 3.500 48,496 +0.18(+5.42%)
May 02, 2024 3.310 3.400 3.300 3.320 56,232 +0.00(+0.00%)
May 01, 2024 3.430 3.430 3.160 3.320 92,791 -0.15(-4.32%)
Apr 30, 2024 3.040 3.470 3.013 3.470 89,577 +0.47(+15.67%)
Apr 29, 2024 2.950 3.038 2.870 3.000 26,137 +0.05(+1.69%)
Apr 26, 2024 2.740 2.950 2.660 2.950 49,524 +0.17(+6.12%)
Apr 25, 2024 2.630 2.790 2.560 2.780 51,994 +0.09(+3.35%)
Apr 24, 2024 2.590 2.700 2.560 2.690 48,922 +0.08(+3.07%)
Apr 23, 2024 2.560 2.670 2.560 2.610 35,559 +0.01(+0.38%)
Apr 22, 2024 2.620 2.650 2.540 2.600 16,901 -0.04(-1.52%)
Apr 19, 2024 2.570 2.833 2.570 2.640 17,266 +0.11(+4.35%)
Apr 18, 2024 2.460 2.750 2.460 2.530 47,293 +0.11(+4.55%)
Apr 17, 2024 2.440 2.480 2.410 2.420 39,627 +0.05(+2.11%)
Apr 16, 2024 2.430 2.520 2.309 2.370 64,391 -0.17(-6.69%)
Apr 15, 2024 2.750 2.830 2.350 2.540 38,863 -0.25(-8.96%)
Apr 12, 2024 2.780 3.384 2.643 2.790 85,951 +2.29(+462.61%)
Apr 11, 2024 0.5100 0.5600 0.4757 0.4959 478,015 -0.00(-0.82%)
Apr 10, 2024 0.5000 0.5099 0.4601 0.5000 267,188 -0.00(-0.02%)
Apr 09, 2024 0.5008 0.5122 0.5000 0.5001 42,947 -0.01(-1.15%)
Apr 08, 2024 0.5069 0.5271 0.5000 0.5059 114,342 -0.01(-1.21%)
Apr 05, 2024 0.5100 0.5241 0.5000 0.5121 77,206 -0.00(-0.43%)
Apr 04, 2024 0.5000 0.5250 0.5000 0.5143 46,193 +0.01(+2.55%)
Apr 03, 2024 0.5400 0.5450 0.5015 0.5015 70,076 -0.00(-0.44%)
Apr 02, 2024 0.4900 0.5200 0.4900 0.5037 68,238 +0.00(+0.06%)
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.