NasdaqCM - Delayed Quote USD

Fluent, Inc. (FLNT)

Compare
2.5200 -0.0800 (-3.08%)
At close: December 31 at 4:00:03 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 31, 2024 2.5200 2.6100 2.5200 2.5200 2.5200 17,300
Dec 30, 2024 2.5900 2.6100 2.5100 2.6000 2.6000 22,600
Dec 27, 2024 2.6500 2.6700 2.6100 2.6600 2.6600 3,900
Dec 26, 2024 2.5900 2.7500 2.5900 2.6700 2.6700 18,400
Dec 24, 2024 2.6000 2.7300 2.5900 2.6500 2.6500 7,100
Dec 23, 2024 2.6800 2.6800 2.5900 2.6800 2.6800 9,700
Dec 20, 2024 2.6700 2.8700 2.6500 2.7200 2.7200 69,500
Dec 19, 2024 2.9100 2.9700 2.7800 2.8900 2.8900 6,800
Dec 18, 2024 2.8700 2.9200 2.8300 2.8500 2.8500 19,100
Dec 17, 2024 2.6500 2.9100 2.6500 2.7800 2.7800 21,700
Dec 16, 2024 2.7500 2.9100 2.6500 2.6800 2.6800 34,100
Dec 13, 2024 2.7900 2.9100 2.6500 2.8200 2.8200 16,500
Dec 12, 2024 2.7400 2.9100 2.7000 2.7900 2.7900 30,400
Dec 11, 2024 2.7300 2.8700 2.7000 2.7400 2.7400 14,600
Dec 10, 2024 2.8500 2.8500 2.7100 2.7600 2.7600 11,500
Dec 9, 2024 2.7900 2.8500 2.7100 2.8500 2.8500 12,000
Dec 6, 2024 2.6600 2.7800 2.6200 2.7600 2.7600 16,300
Dec 5, 2024 2.6200 2.8900 2.5900 2.6100 2.6100 40,600
Dec 4, 2024 2.6500 2.7600 2.6500 2.7400 2.7400 14,700
Dec 3, 2024 2.6600 2.7100 2.6500 2.6700 2.6700 3,500
Dec 2, 2024 2.7000 2.7800 2.6500 2.6600 2.6600 25,100
Nov 29, 2024 2.8000 2.8000 2.7500 2.7600 2.7600 11,900
Nov 27, 2024 2.7800 2.8500 2.7400 2.7700 2.7700 33,300
Nov 26, 2024 2.8100 2.8200 2.7800 2.8000 2.8000 9,900
Nov 25, 2024 2.7900 2.9100 2.7800 2.8000 2.8000 43,100
Nov 22, 2024 2.8100 2.9000 2.7500 2.8100 2.8100 27,500
Nov 21, 2024 2.8600 2.9400 2.8200 2.8200 2.8200 14,600
Nov 20, 2024 3.0500 3.2000 2.9000 2.9400 2.9400 36,600
Nov 19, 2024 3.2200 3.3600 3.0900 3.1000 3.1000 20,300
Nov 18, 2024 2.8200 3.4600 2.8200 3.1800 3.1800 38,000
Nov 15, 2024 3.0000 3.0000 2.8100 2.8200 2.8200 26,300
Nov 14, 2024 3.0000 3.0900 3.0000 3.0200 3.0200 12,900
Nov 13, 2024 3.1300 3.2000 3.0200 3.0200 3.0200 4,400
Nov 12, 2024 2.9200 3.1900 2.9100 3.1900 3.1900 16,300
Nov 11, 2024 2.9500 3.1200 2.9100 2.9600 2.9600 7,000
Nov 8, 2024 2.9100 3.1000 2.9100 3.0400 3.0400 16,700
Nov 7, 2024 2.9200 3.0500 2.9200 2.9400 2.9400 10,600
Nov 6, 2024 2.9400 3.1100 2.9400 3.0300 3.0300 5,500
Nov 5, 2024 2.9200 3.0500 2.9100 2.9400 2.9400 10,300
Nov 4, 2024 3.0100 3.0500 2.9600 3.0500 3.0500 13,700
Nov 1, 2024 2.9400 3.0500 2.9400 2.9700 2.9700 2,000
Oct 31, 2024 3.0000 3.0400 2.9500 2.9600 2.9600 45,900
Oct 30, 2024 3.0200 3.1000 3.0200 3.0600 3.0600 5,000
Oct 29, 2024 3.0500 3.1800 3.0200 3.1700 3.1700 6,600
Oct 28, 2024 3.0200 3.1500 3.0100 3.0300 3.0300 8,500
Oct 25, 2024 3.2100 3.2500 3.0300 3.0300 3.0300 8,800
Oct 24, 2024 3.3300 3.3500 3.1300 3.2000 3.2000 9,200
Oct 23, 2024 3.1200 3.3500 3.0500 3.2900 3.2900 32,400
Oct 22, 2024 3.0600 3.1700 3.0100 3.0300 3.0300 9,800
Oct 21, 2024 3.0600 3.1100 2.9600 2.9600 2.9600 7,600
Oct 18, 2024 3.0400 3.2500 2.9800 2.9800 2.9800 20,200
Oct 17, 2024 3.2100 3.2300 2.9900 3.0100 3.0100 19,900
Oct 16, 2024 3.1800 3.2800 3.0000 3.1100 3.1100 12,800
Oct 15, 2024 3.1400 3.1500 2.8200 3.1000 3.1000 19,800
Oct 14, 2024 3.1600 3.1600 2.8500 2.8800 2.8800 10,500
Oct 11, 2024 2.7300 3.0300 2.7300 3.0300 3.0300 28,700
Oct 10, 2024 2.8500 2.9200 2.8500 2.9100 2.9100 9,900
Oct 9, 2024 2.8100 3.0100 2.7000 2.8500 2.8500 74,900
Oct 8, 2024 3.4100 3.4100 2.7900 2.8300 2.8300 20,300
Oct 7, 2024 2.9700 2.9800 2.8100 2.9500 2.9500 12,400
Oct 4, 2024 3.3400 3.3400 2.9300 2.9300 2.9300 34,800
Oct 3, 2024 3.2200 3.2900 3.1800 3.2200 3.2200 3,800
Oct 2, 2024 3.4600 3.6800 3.2200 3.2800 3.2800 11,400
Oct 1, 2024 3.7200 3.7200 3.4300 3.4300 3.4300 4,400
Sep 30, 2024 3.5900 3.7400 3.5600 3.6600 3.6600 13,800
Sep 27, 2024 3.6400 3.7900 3.4300 3.5500 3.5500 11,100
Sep 26, 2024 3.7500 3.7500 3.5600 3.7000 3.7000 21,500
Sep 25, 2024 3.6900 3.8300 3.5300 3.8100 3.8100 24,100
Sep 24, 2024 3.3600 3.6400 3.3000 3.5800 3.5800 42,700
Sep 23, 2024 2.9200 3.2900 2.8300 3.2900 3.2900 68,200
Sep 20, 2024 2.6500 2.8900 2.6300 2.8900 2.8900 69,200
Sep 19, 2024 2.7200 2.7200 2.6000 2.6800 2.6800 28,100
Sep 18, 2024 2.6600 2.7900 2.6200 2.6200 2.6200 11,700
Sep 17, 2024 2.6700 2.7700 2.6700 2.6800 2.6800 9,300
Sep 16, 2024 2.6600 2.8100 2.6000 2.7400 2.7400 21,200
Sep 13, 2024 2.5500 2.8100 2.5500 2.6500 2.6500 16,600
Sep 12, 2024 2.7600 2.7700 2.5600 2.5600 2.5600 161,000
Sep 11, 2024 2.7500 2.8600 2.7500 2.7600 2.7600 11,800
Sep 10, 2024 2.7600 2.8400 2.7500 2.7500 2.7500 4,000
Sep 9, 2024 2.7500 2.8500 2.7300 2.7500 2.7500 26,500
Sep 6, 2024 2.8200 2.9400 2.7500 2.7600 2.7600 6,100
Sep 5, 2024 2.7700 2.8500 2.7500 2.7500 2.7500 2,200
Sep 4, 2024 2.8900 2.9700 2.7600 2.8900 2.8900 6,500
Sep 3, 2024 2.8400 2.8700 2.7500 2.7500 2.7500 3,600
Aug 30, 2024 2.8600 2.8600 2.8200 2.8400 2.8400 10,600
Aug 29, 2024 2.7100 2.8700 2.6800 2.8300 2.8300 12,900
Aug 28, 2024 2.8400 2.8500 2.7600 2.7600 2.7600 14,400
Aug 27, 2024 2.8100 2.9100 2.6500 2.8200 2.8200 33,300
Aug 26, 2024 2.7200 2.9300 2.7100 2.7300 2.7300 8,300
Aug 23, 2024 2.7100 2.9400 2.7100 2.7600 2.7600 11,100
Aug 22, 2024 2.8100 2.8200 2.6600 2.7400 2.7400 44,800
Aug 21, 2024 2.8800 2.9100 2.7200 2.8000 2.8000 17,100
Aug 20, 2024 2.9100 2.9500 2.7000 2.7100 2.7100 31,700
Aug 19, 2024 3.0500 3.0800 2.9300 3.0000 3.0000 52,200
Aug 16, 2024 2.9200 3.0600 2.9000 3.0000 3.0000 9,000
Aug 15, 2024 2.9700 3.0300 2.8900 3.0000 3.0000 24,100
Aug 14, 2024 3.0700 3.1100 2.9700 2.9700 2.9700 12,400
Aug 13, 2024 2.9300 3.2800 2.9200 3.1100 3.1100 13,300
Aug 12, 2024 2.8200 2.9600 2.7800 2.9100 2.9100 17,700
Aug 9, 2024 2.7700 2.9400 2.7600 2.8200 2.8200 24,200
Aug 8, 2024 2.8700 3.0900 2.8700 3.0100 3.0100 8,600
Aug 7, 2024 3.0400 3.1100 3.0400 3.1000 3.1000 3,700
Aug 6, 2024 2.9900 3.1400 2.7500 3.1300 3.1300 19,600
Aug 5, 2024 2.9400 2.9400 2.7200 2.7200 2.7200 14,000
Aug 2, 2024 3.1500 3.1500 2.9100 2.9400 2.9400 12,700
Aug 1, 2024 3.3500 3.3500 3.2000 3.2000 3.2000 9,000
Jul 31, 2024 3.4000 3.4100 3.2800 3.2800 3.2800 18,200
Jul 30, 2024 3.3700 3.4400 3.3700 3.4000 3.4000 6,500
Jul 29, 2024 3.5900 3.5900 3.4000 3.4000 3.4000 5,600
Jul 26, 2024 3.3700 3.5400 3.3000 3.4900 3.4900 7,700
Jul 25, 2024 3.4100 3.4100 3.3100 3.3100 3.3100 8,500
Jul 24, 2024 3.3200 3.3600 3.2900 3.2900 3.2900 6,900
Jul 23, 2024 3.4500 3.6000 3.3000 3.3800 3.3800 19,200
Jul 22, 2024 3.3400 3.4400 3.3200 3.4400 3.4400 36,500
Jul 19, 2024 3.4100 3.4200 3.3900 3.3900 3.3900 3,700
Jul 18, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 1,000
Jul 17, 2024 3.4400 3.5000 3.4200 3.5000 3.5000 3,000
Jul 16, 2024 3.5100 3.6200 3.4300 3.4700 3.4700 2,500
Jul 15, 2024 3.4500 3.4700 3.4300 3.4300 3.4300 5,300
Jul 12, 2024 3.4700 3.6000 3.4300 3.4700 3.4700 8,200
Jul 11, 2024 3.5300 3.6800 3.4700 3.4700 3.4700 6,500
Jul 10, 2024 3.4700 3.4700 3.4100 3.4600 3.4600 2,800
Jul 9, 2024 3.4900 3.6900 3.4300 3.5000 3.5000 7,600
Jul 8, 2024 3.5500 3.7000 3.4600 3.5600 3.5600 15,600
Jul 5, 2024 3.7100 3.7100 3.4900 3.6100 3.6100 3,100
Jul 3, 2024 3.6400 3.7300 3.5600 3.5600 3.5600 3,100
Jul 2, 2024 3.6000 3.7000 3.4800 3.6200 3.6200 10,500
Jul 1, 2024 3.6200 3.6200 3.5100 3.6000 3.6000 3,700
Jun 28, 2024 3.4500 3.6100 3.3700 3.6100 3.6100 11,900
Jun 27, 2024 3.5400 3.5500 3.3500 3.3500 3.3500 6,600
Jun 26, 2024 3.4500 3.4600 3.3400 3.4600 3.4600 3,000
Jun 25, 2024 3.4000 3.5400 3.3400 3.5400 3.5400 17,400
Jun 24, 2024 3.6200 3.6500 3.3800 3.5500 3.5500 7,500
Jun 21, 2024 3.4500 3.6700 3.3800 3.6100 3.6100 29,500
Jun 20, 2024 3.3400 3.4700 3.3100 3.4500 3.4500 5,900
Jun 18, 2024 3.3900 3.4700 3.2900 3.4200 3.4200 15,000
Jun 17, 2024 3.4100 3.4300 3.2700 3.3800 3.3800 12,700
Jun 14, 2024 3.3600 3.4600 3.2700 3.4300 3.4300 54,900
Jun 13, 2024 3.3800 3.4800 3.3500 3.3600 3.3600 6,200
Jun 12, 2024 3.4000 3.4900 3.3900 3.3900 3.3900 6,400
Jun 11, 2024 3.2900 3.4900 3.2700 3.4400 3.4400 31,500
Jun 10, 2024 3.3100 3.5000 3.2700 3.3100 3.3100 48,600
Jun 7, 2024 3.3500 3.6800 3.3300 3.4000 3.4000 29,100
Jun 6, 2024 3.3600 3.6500 3.3300 3.4000 3.4000 47,700
Jun 5, 2024 3.4900 3.5000 3.2900 3.5000 3.5000 28,500
Jun 4, 2024 3.5100 3.6000 3.4300 3.5300 3.5300 11,400
Jun 3, 2024 3.8200 3.8200 3.4300 3.5900 3.5900 23,100
May 31, 2024 3.7900 3.8300 3.5200 3.6900 3.6900 12,600
May 30, 2024 3.8100 3.8900 3.6000 3.8500 3.8500 6,600
May 29, 2024 4.0300 4.0300 3.7300 3.8900 3.8900 27,500
May 28, 2024 4.1000 4.1500 3.9800 4.0100 4.0100 28,600
May 24, 2024 3.5100 4.2400 3.4600 4.0900 4.0900 41,300
May 23, 2024 3.4700 3.5700 3.3500 3.5400 3.5400 20,300
May 22, 2024 3.5200 3.5300 3.3700 3.4200 3.4200 19,600
May 21, 2024 3.3800 3.5500 3.3400 3.5500 3.5500 96,700
May 20, 2024 3.3800 3.5700 3.3800 3.3900 3.3900 40,000
May 17, 2024 3.4100 3.6100 3.4100 3.5700 3.5700 44,700
May 16, 2024 3.4500 3.6200 3.3800 3.4500 3.4500 70,100
May 15, 2024 3.9200 4.0000 3.8200 3.9700 3.9700 48,300
May 14, 2024 3.9500 3.9700 3.8200 3.9700 3.9700 16,100
May 13, 2024 4.1700 4.1900 3.8600 4.0100 4.0100 54,600
May 10, 2024 4.2800 4.3000 4.0900 4.2300 4.2300 21,000
May 9, 2024 3.9800 4.2600 3.9800 4.2100 4.2100 15,900
May 8, 2024 4.1800 4.2300 3.9200 4.0500 4.0500 47,300
May 7, 2024 3.4500 4.1600 3.3700 4.0700 4.0700 59,900
May 6, 2024 3.5500 3.6400 3.2800 3.4900 3.4900 49,300
May 3, 2024 3.3400 3.5500 3.3100 3.5000 3.5000 48,500
May 2, 2024 3.3100 3.4000 3.3000 3.3200 3.3200 56,200
May 1, 2024 3.4300 3.4300 3.1600 3.3200 3.3200 92,800
Apr 30, 2024 3.0400 3.4700 3.0100 3.4700 3.4700 89,600
Apr 29, 2024 2.9500 3.0400 2.8700 3.0000 3.0000 26,100
Apr 26, 2024 2.7400 2.9500 2.6600 2.9500 2.9500 49,500
Apr 25, 2024 2.6300 2.7900 2.5600 2.7800 2.7800 52,000
Apr 24, 2024 2.5900 2.7000 2.5600 2.6900 2.6900 48,900
Apr 23, 2024 2.5600 2.6700 2.5600 2.6100 2.6100 35,500
Apr 22, 2024 2.6200 2.6500 2.5400 2.6000 2.6000 16,900
Apr 19, 2024 2.5700 2.8300 2.5700 2.6400 2.6400 17,300
Apr 18, 2024 2.4600 2.7500 2.4600 2.5300 2.5300 47,300
Apr 17, 2024 2.4400 2.4800 2.4100 2.4200 2.4200 39,600
Apr 16, 2024 2.4300 2.5200 2.3100 2.3700 2.3700 64,400
Apr 15, 2024 2.7500 2.8300 2.3500 2.5400 2.5400 38,900
Apr 12, 2024 1:6 Stock Splits
Apr 12, 2024 2.7800 3.3800 2.6400 2.7900 2.7900 85,900
Apr 11, 2024 3.0600 3.3600 2.8800 3.0000 3.0000 79,750
Apr 10, 2024 3.0000 3.0600 2.7600 3.0000 3.0000 44,617
Apr 9, 2024 3.0000 3.0600 3.0000 3.0000 3.0000 7,150
Apr 8, 2024 3.0600 3.1800 3.0000 3.0600 3.0600 19,050
Apr 5, 2024 3.0600 3.1200 3.0000 3.0600 3.0600 12,867
Apr 4, 2024 3.0000 3.1800 3.0000 3.0600 3.0600 7,700
Apr 3, 2024 3.2400 3.3000 3.0000 3.0000 3.0000 11,683
Apr 2, 2024 2.9400 3.1200 2.9400 3.0000 3.0000 11,367
Apr 1, 2024 3.0600 3.1200 3.0000 3.0000 3.0000 13,400
Mar 28, 2024 3.0000 3.1800 2.9400 2.9400 2.9400 19,783
Mar 27, 2024 2.9400 3.1200 2.9400 3.0000 3.0000 10,783
Mar 26, 2024 3.0000 3.1200 2.8800 2.9400 2.9400 12,550
Mar 25, 2024 3.0600 3.2400 3.0000 3.0600 3.0600 24,917
Mar 22, 2024 2.8200 3.1200 2.8200 3.0600 3.0600 35,450
Mar 21, 2024 2.8200 3.0000 2.7600 2.8800 2.8800 8,183
Mar 20, 2024 2.8200 3.0600 2.7600 2.7600 2.7600 114,450
Mar 19, 2024 3.0000 3.1200 2.8200 2.8200 2.8200 20,450
Mar 18, 2024 3.1200 3.1800 2.9400 2.9400 2.9400 16,983
Mar 15, 2024 2.8800 3.3000 2.8800 3.0000 3.0000 15,767
Mar 14, 2024 3.1200 3.3000 3.0000 3.0600 3.0600 24,383
Mar 13, 2024 3.0000 3.1800 2.9400 2.9400 2.9400 21,500
Mar 12, 2024 3.6000 3.6000 3.0000 3.0000 3.0000 44,217
Mar 11, 2024 3.4800 3.6000 3.3600 3.3600 3.3600 10,517
Mar 8, 2024 3.7200 3.7200 3.3600 3.4800 3.4800 30,183
Mar 7, 2024 3.3000 3.6000 3.3000 3.6000 3.6000 34,950
Mar 6, 2024 3.5400 3.5400 2.9400 3.1200 3.1200 23,783
Mar 5, 2024 3.1800 3.3000 3.1200 3.1800 3.1800 15,000
Mar 4, 2024 3.4800 3.7200 3.3000 3.3000 3.3000 46,533
Mar 1, 2024 3.2400 3.5400 3.2400 3.4200 3.4200 19,850
Feb 29, 2024 2.9400 3.5400 2.9400 3.3000 3.3000 29,750
Feb 28, 2024 3.1200 3.1200 2.9400 3.0000 3.0000 2,933
Feb 27, 2024 3.3000 3.3000 2.9400 3.0600 3.0600 16,217
Feb 26, 2024 3.0600 3.3000 3.0000 3.2400 3.2400 30,517
Feb 23, 2024 2.9400 3.1200 2.7600 2.8200 2.8200 16,933
Feb 22, 2024 2.9400 3.1200 2.9400 3.0000 3.0000 35,217
Feb 21, 2024 3.0600 3.1200 2.9400 2.9400 2.9400 6,883
Feb 20, 2024 2.5200 3.1200 2.5200 3.0600 3.0600 40,483
Feb 16, 2024 2.7600 2.9400 2.6400 2.7000 2.7000 30,000
Feb 15, 2024 3.0000 3.0000 2.7000 3.0000 3.0000 4,000
Feb 14, 2024 3.1800 3.2400 2.3400 3.1200 3.1200 141,850
Feb 13, 2024 3.0600 3.1800 3.0600 3.1200 3.1200 9,917
Feb 12, 2024 3.0600 3.2400 3.0600 3.0600 3.0600 18,333
Feb 9, 2024 3.1200 3.3000 3.0600 3.2400 3.2400 3,400
Feb 8, 2024 3.2400 3.3000 3.0600 3.1200 3.1200 3,400
Feb 7, 2024 3.1200 3.3000 3.0000 3.3000 3.3000 9,417
Feb 6, 2024 3.1800 3.1800 3.0600 3.1200 3.1200 5,700
Feb 5, 2024 3.5400 3.5400 3.0000 3.0600 3.0600 20,283
Feb 2, 2024 3.6600 3.6600 3.4200 3.6000 3.6000 5,900
Feb 1, 2024 3.4200 3.6000 3.3600 3.4800 3.4800 3,317
Jan 31, 2024 3.6000 3.7200 3.2400 3.2400 3.2400 9,167
Jan 30, 2024 3.8400 3.9000 3.5400 3.5400 3.5400 11,517
Jan 29, 2024 4.1400 4.1400 3.6600 3.8400 3.8400 10,100
Jan 26, 2024 3.7200 4.0800 3.6600 3.9600 3.9600 9,217
Jan 25, 2024 3.7200 3.7800 3.6600 3.7800 3.7800 2,650
Jan 24, 2024 3.3000 3.7200 3.3000 3.6000 3.6000 12,467
Jan 23, 2024 3.4200 3.6000 3.2400 3.3600 3.3600 9,583
Jan 22, 2024 3.6600 3.7200 3.2400 3.2400 3.2400 29,433
Jan 19, 2024 3.6600 3.8400 3.6000 3.7200 3.7200 4,733
Jan 18, 2024 3.9600 3.9600 3.6600 3.7800 3.7800 5,700
Jan 17, 2024 4.0800 4.1400 3.8400 3.9600 3.9600 6,383
Jan 16, 2024 4.2600 4.5000 4.0800 4.2600 4.2600 4,250
Jan 12, 2024 4.5600 4.6800 4.3200 4.3800 4.3800 6,017
Jan 11, 2024 4.4400 4.8000 4.4400 4.4400 4.4400 10,333
Jan 10, 2024 4.6200 4.7400 4.3200 4.5600 4.5600 9,550
Jan 9, 2024 4.3200 4.6200 4.2600 4.5000 4.5000 56,850
Jan 8, 2024 4.3800 4.3800 4.2000 4.3200 4.3200 12,233
Jan 5, 2024 4.2600 4.3800 4.1400 4.2600 4.2600 21,050
Jan 4, 2024 4.2600 4.3800 4.0200 4.3800 4.3800 13,200
Jan 3, 2024 4.0800 4.2000 4.0200 4.2000 4.2000 9,750
Jan 2, 2024 3.9000 4.2000 3.9000 4.0800 4.0800 3,717

Related Tickers

MCHX Marchex, Inc.
1.7500
-2.78%
 
NEXN Nexxen International Ltd.
10.02
-0.50%
 
MMND Mastermind, Inc.
0.0500
0.00%
 
ICLK iClick Interactive Asia Group Limited
9.36
-3.90%
 
ZD Ziff Davis, Inc.
54.34
-0.40%
 
QNST QuinStreet, Inc.
23.07
-1.75%
 
CCO Clear Channel Outdoor Holdings, Inc.
1.3700
-2.14%
 
DLPN Dolphin Entertainment, Inc.
1.0700
+2.88%
 
CDLX Cardlytics, Inc.
3.7100
-3.13%
 
OMC Omnicom Group Inc.
86.04
+0.26%