NasdaqCM - Nasdaq Real Time Price USD

Fluent, Inc. (FLNT)

2.1500
+0.0200
+(0.94%)
At close: May 20 at 4:00:00 PM EDT
2.1000
-0.05
(-2.33%)
After hours: May 20 at 4:05:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20252.14002.15002.05002.15002.150029,800
May 19, 20252.42002.42002.11002.12002.120029,800
May 16, 20252.36002.69002.20002.40002.400048,000
May 15, 20252.35002.50002.35002.42002.420018,500
May 14, 20252.55002.64002.35002.35002.35009,000
May 13, 20252.54002.62002.36002.41002.410011,700
May 12, 20252.35002.68002.34002.42002.420087,500
May 9, 20252.36002.48002.31002.34002.34005,600
May 8, 20252.42002.65002.25002.42002.420021,200
May 7, 20252.34002.58002.21002.31002.310021,500
May 6, 20252.19002.50002.19002.31002.310012,600
May 5, 20252.46002.70002.15002.22002.220064,100
May 2, 20252.44002.48002.37002.43002.43003,800
May 1, 20252.34002.46002.23002.44002.44008,700
Apr 30, 20252.60002.60002.32002.47002.47002,800
Apr 29, 20252.59002.66002.48002.66002.660012,700
Apr 28, 20252.55002.60002.53002.60002.60006,400
Apr 25, 20252.44002.66002.22002.66002.660015,500
Apr 24, 20252.49002.66002.41002.66002.660019,400
Apr 23, 20252.30002.44002.25002.44002.440031,400
Apr 22, 20252.17002.17002.17002.17002.1700800
Apr 21, 20252.15002.15002.15002.15002.15003,100
Apr 17, 20252.29002.30002.15002.20002.20003,200
Apr 16, 20252.10002.34002.10002.30002.30004,500
Apr 15, 20252.14002.26002.07002.15002.150011,100
Apr 14, 20252.24002.24002.24002.24002.2400800
Apr 11, 20252.15002.40002.15002.20002.200050,000
Apr 10, 20252.05002.30002.05002.30002.30001,700
Apr 9, 20252.11002.30002.10002.17002.170019,500
Apr 8, 20252.23002.23002.17002.17002.17002,000
Apr 7, 20252.16002.25002.01002.15002.15007,700
Apr 4, 20252.27002.55002.20002.21002.21009,800
Apr 3, 20252.33002.33002.27002.31002.31003,200
Apr 2, 20252.24002.33002.23002.33002.33004,100
Apr 1, 20252.18002.45002.18002.22002.22004,300
Mar 31, 20252.18002.31002.16002.18002.18002,400
Mar 28, 20252.24002.28002.19002.21002.21006,900
Mar 27, 20252.23002.33002.20002.26002.26006,500
Mar 26, 20252.25002.28002.21002.27002.27002,700
Mar 25, 20252.14002.29002.12002.23002.230018,500
Mar 24, 20252.06002.29002.05002.12002.120048,000
Mar 21, 20252.10002.15002.02002.04002.040019,600
Mar 20, 20252.05002.14002.01002.04002.040011,300
Mar 19, 20252.16002.17002.09002.09002.09007,800
Mar 18, 20252.06002.17002.01002.17002.17005,500
Mar 17, 20252.07002.10002.05002.09002.09003,600
Mar 14, 20252.05002.24002.05002.07002.070011,200
Mar 13, 20252.44002.45002.05002.05002.050057,700
Mar 12, 20252.56002.58002.42002.49002.49003,900
Mar 11, 20252.65002.65002.48002.61002.61005,200
Mar 10, 20252.68002.68002.52002.61002.61006,400
Mar 7, 20252.58002.68002.42002.68002.68006,000
Mar 6, 20252.54002.64002.43002.58002.580011,300
Mar 5, 20252.50002.55002.48002.54002.54005,600
Mar 4, 20252.57002.57002.40002.41002.410017,300
Mar 3, 20252.58002.63002.52002.53002.53006,200
Feb 28, 20252.57002.71002.52002.71002.710027,600
Feb 27, 20252.68002.75002.65002.65002.650014,100
Feb 26, 20252.73002.73002.67002.68002.68008,300
Feb 25, 20252.88002.88002.74002.88002.88006,800
Feb 24, 20252.85002.93002.72002.73002.73003,600
Feb 21, 20253.00003.05002.81002.81002.81008,100
Feb 20, 20252.90002.96002.90002.95002.95004,500
Feb 19, 20252.90002.98002.90002.93002.93006,100
Feb 18, 20252.87003.05002.87002.92002.920016,900
Feb 14, 20252.89003.03002.89002.89002.8900900
Feb 13, 20252.91003.03002.87002.92002.92009,700
Feb 12, 20252.85003.05002.85002.93002.930011,900
Feb 11, 20252.88003.04002.88002.98002.98005,500
Feb 10, 20253.04003.05002.85002.92002.92006,500
Feb 7, 20252.87003.05002.87003.04003.04002,900
Feb 6, 20252.94003.12002.89002.96002.960013,500
Feb 5, 20252.78002.92002.78002.90002.900012,000
Feb 4, 20252.83002.85002.80002.82002.82004,900
Feb 3, 20252.84002.91002.76002.87002.87003,700
Jan 31, 20252.77002.89002.77002.83002.83004,300
Jan 30, 20252.78002.86002.78002.85002.85004,500
Jan 29, 20252.81002.86002.80002.81002.81002,200
Jan 28, 20252.80002.86002.80002.86002.86001,800
Jan 27, 20252.85002.85002.76002.84002.84001,400
Jan 24, 20252.84002.93002.77002.83002.83006,400
Jan 23, 20252.77002.90002.76002.82002.82007,100
Jan 22, 20252.85002.85002.75002.77002.770013,900
Jan 21, 20252.86002.93002.79002.80002.80009,600
Jan 17, 20252.88002.95002.72002.89002.89004,400
Jan 16, 20252.87002.91002.87002.90002.90005,300
Jan 15, 20252.86002.89002.79002.85002.85005,600
Jan 14, 20252.74002.89002.74002.86002.860013,900
Jan 13, 20252.53002.73002.53002.68002.68005,100
Jan 10, 20252.68002.71002.56002.63002.630014,600
Jan 8, 20252.75002.85002.70002.72002.720011,500
Jan 7, 20252.73002.91002.66002.81002.8100149,600
Jan 6, 20252.63002.74002.61002.65002.650057,500
Jan 3, 20252.60002.63002.57002.63002.630015,800
Jan 2, 20252.55002.64002.51002.63002.630011,100
Dec 31, 20242.52002.61002.52002.52002.520017,300
Dec 30, 20242.59002.61002.51002.60002.600022,600
Dec 27, 20242.65002.67002.61002.66002.66003,900
Dec 26, 20242.59002.75002.59002.67002.670018,400
Dec 24, 20242.60002.73002.59002.65002.65007,100
Dec 23, 20242.68002.68002.59002.68002.68009,700
Dec 20, 20242.67002.87002.65002.72002.720069,500
Dec 19, 20242.91002.97002.78002.89002.89006,800
Dec 18, 20242.87002.92002.83002.85002.850019,100
Dec 17, 20242.65002.91002.65002.78002.780021,700
Dec 16, 20242.75002.91002.65002.68002.680034,100
Dec 13, 20242.79002.91002.65002.82002.820016,500
Dec 12, 20242.74002.91002.70002.79002.790030,400
Dec 11, 20242.73002.87002.70002.74002.740014,600
Dec 10, 20242.85002.85002.71002.76002.760011,500
Dec 9, 20242.79002.85002.71002.85002.850012,000
Dec 6, 20242.66002.78002.62002.76002.760016,300
Dec 5, 20242.62002.89002.59002.61002.610040,600
Dec 4, 20242.65002.76002.65002.74002.740014,700
Dec 3, 20242.66002.71002.65002.67002.67003,500
Dec 2, 20242.70002.78002.65002.66002.660025,100
Nov 29, 20242.80002.80002.75002.76002.760011,900
Nov 27, 20242.78002.85002.74002.77002.770033,300
Nov 26, 20242.81002.82002.78002.80002.80009,900
Nov 25, 20242.79002.91002.78002.80002.800043,100
Nov 22, 20242.81002.90002.75002.81002.810027,500
Nov 21, 20242.86002.94002.82002.82002.820014,600
Nov 20, 20243.05003.20002.90002.94002.940036,600
Nov 19, 20243.22003.36003.09003.10003.100020,300
Nov 18, 20242.82003.46002.82003.18003.180038,000
Nov 15, 20243.00003.00002.81002.82002.820026,300
Nov 14, 20243.00003.09003.00003.02003.020012,900
Nov 13, 20243.13003.20003.02003.02003.02004,400
Nov 12, 20242.92003.19002.91003.19003.190016,300
Nov 11, 20242.95003.12002.91002.96002.96007,000
Nov 8, 20242.91003.10002.91003.04003.040016,700
Nov 7, 20242.92003.05002.92002.94002.940010,600
Nov 6, 20242.94003.11002.94003.03003.03005,500
Nov 5, 20242.92003.05002.91002.94002.940010,300
Nov 4, 20243.01003.05002.96003.05003.050013,700
Nov 1, 20242.94003.05002.94002.97002.97002,000
Oct 31, 20243.00003.04002.95002.96002.960045,900
Oct 30, 20243.02003.10003.02003.06003.06005,000
Oct 29, 20243.05003.18003.02003.17003.17006,600
Oct 28, 20243.02003.15003.01003.03003.03008,500
Oct 25, 20243.21003.25003.03003.03003.03008,800
Oct 24, 20243.33003.35003.13003.20003.20009,200
Oct 23, 20243.12003.35003.05003.29003.290032,400
Oct 22, 20243.06003.17003.01003.03003.03009,800
Oct 21, 20243.06003.11002.96002.96002.96007,600
Oct 18, 20243.04003.25002.98002.98002.980020,200
Oct 17, 20243.21003.23002.99003.01003.010019,900
Oct 16, 20243.18003.28003.00003.11003.110012,800
Oct 15, 20243.14003.15002.82003.10003.100019,800
Oct 14, 20243.16003.16002.85002.88002.880010,500
Oct 11, 20242.73003.03002.73003.03003.030028,700
Oct 10, 20242.85002.92002.85002.91002.91009,900
Oct 9, 20242.81003.01002.70002.85002.850074,900
Oct 8, 20243.41003.41002.79002.83002.830020,300
Oct 7, 20242.97002.98002.81002.95002.950012,400
Oct 4, 20243.34003.34002.93002.93002.930034,800
Oct 3, 20243.22003.29003.18003.22003.22003,800
Oct 2, 20243.46003.68003.22003.28003.280011,400
Oct 1, 20243.72003.72003.43003.43003.43004,400
Sep 30, 20243.59003.74003.56003.66003.660013,800
Sep 27, 20243.64003.79003.43003.55003.550011,100
Sep 26, 20243.75003.75003.56003.70003.700021,500
Sep 25, 20243.69003.83003.53003.81003.810024,100
Sep 24, 20243.36003.64003.30003.58003.580042,700
Sep 23, 20242.92003.29002.83003.29003.290068,200
Sep 20, 20242.65002.89002.63002.89002.890069,200
Sep 19, 20242.72002.72002.60002.68002.680028,100
Sep 18, 20242.66002.79002.62002.62002.620011,700
Sep 17, 20242.67002.77002.67002.68002.68009,300
Sep 16, 20242.66002.81002.60002.74002.740021,200
Sep 13, 20242.55002.81002.55002.65002.650016,600
Sep 12, 20242.76002.77002.56002.56002.5600161,000
Sep 11, 20242.75002.86002.75002.76002.760011,800
Sep 10, 20242.76002.84002.75002.75002.75004,000
Sep 9, 20242.75002.85002.73002.75002.750026,500
Sep 6, 20242.82002.94002.75002.76002.76006,100
Sep 5, 20242.77002.85002.75002.75002.75002,200
Sep 4, 20242.89002.97002.76002.89002.89006,500
Sep 3, 20242.84002.87002.75002.75002.75003,600
Aug 30, 20242.86002.86002.82002.84002.840010,600
Aug 29, 20242.71002.87002.68002.83002.830012,900
Aug 28, 20242.84002.85002.76002.76002.760014,400
Aug 27, 20242.81002.91002.65002.82002.820033,300
Aug 26, 20242.72002.93002.71002.73002.73008,300
Aug 23, 20242.71002.94002.71002.76002.760011,100
Aug 22, 20242.81002.82002.66002.74002.740044,800
Aug 21, 20242.88002.91002.72002.80002.800017,100
Aug 20, 20242.91002.95002.70002.71002.710031,700
Aug 19, 20243.05003.08002.93003.00003.000052,200
Aug 16, 20242.92003.06002.90003.00003.00009,000
Aug 15, 20242.97003.03002.89003.00003.000024,100
Aug 14, 20243.07003.11002.97002.97002.970012,400
Aug 13, 20242.93003.28002.92003.11003.110013,300
Aug 12, 20242.82002.96002.78002.91002.910017,700
Aug 9, 20242.77002.94002.76002.82002.820024,200
Aug 8, 20242.87003.09002.87003.01003.01008,600
Aug 7, 20243.04003.11003.04003.10003.10003,700
Aug 6, 20242.99003.14002.75003.13003.130019,600
Aug 5, 20242.94002.94002.72002.72002.720014,000
Aug 2, 20243.15003.15002.91002.94002.940012,700
Aug 1, 20243.35003.35003.20003.20003.20009,000
Jul 31, 20243.40003.41003.28003.28003.280018,200
Jul 30, 20243.37003.44003.37003.40003.40006,500
Jul 29, 20243.59003.59003.40003.40003.40005,600
Jul 26, 20243.37003.54003.30003.49003.49007,700
Jul 25, 20243.41003.41003.31003.31003.31008,500
Jul 24, 20243.32003.36003.29003.29003.29006,900
Jul 23, 20243.45003.60003.30003.38003.380019,200
Jul 22, 20243.34003.44003.32003.44003.440036,500
Jul 19, 20243.41003.42003.39003.39003.39003,700
Jul 18, 20243.42003.42003.42003.42003.42001,000
Jul 17, 20243.44003.50003.42003.50003.50003,000
Jul 16, 20243.51003.62003.43003.47003.47002,500
Jul 15, 20243.45003.47003.43003.43003.43005,300
Jul 12, 20243.47003.60003.43003.47003.47008,200
Jul 11, 20243.53003.68003.47003.47003.47006,500
Jul 10, 20243.47003.47003.41003.46003.46002,800
Jul 9, 20243.49003.69003.43003.50003.50007,600
Jul 8, 20243.55003.70003.46003.56003.560015,600
Jul 5, 20243.71003.71003.49003.61003.61003,100
Jul 3, 20243.64003.73003.56003.56003.56003,100
Jul 2, 20243.60003.70003.48003.62003.620010,500
Jul 1, 20243.62003.62003.51003.60003.60003,700
Jun 28, 20243.45003.61003.37003.61003.610011,900
Jun 27, 20243.54003.55003.35003.35003.35006,600
Jun 26, 20243.45003.46003.34003.46003.46003,000
Jun 25, 20243.40003.54003.34003.54003.540017,400
Jun 24, 20243.62003.65003.38003.55003.55007,500
Jun 21, 20243.45003.67003.38003.61003.610029,500
Jun 20, 20243.34003.47003.31003.45003.45005,900
Jun 18, 20243.39003.47003.29003.42003.420015,000
Jun 17, 20243.41003.43003.27003.38003.380012,700
Jun 14, 20243.36003.46003.27003.43003.430054,900
Jun 13, 20243.38003.48003.35003.36003.36006,200
Jun 12, 20243.40003.49003.39003.39003.39006,400
Jun 11, 20243.29003.49003.27003.44003.440031,500
Jun 10, 20243.31003.50003.27003.31003.310048,600
Jun 7, 20243.35003.68003.33003.40003.400029,100
Jun 6, 20243.36003.65003.33003.40003.400047,700
Jun 5, 20243.49003.50003.29003.50003.500028,500
Jun 4, 20243.51003.60003.43003.53003.530011,400
Jun 3, 20243.82003.82003.43003.59003.590023,100
May 31, 20243.79003.83003.52003.69003.690012,600
May 30, 20243.81003.89003.60003.85003.85006,600
May 29, 20244.03004.03003.73003.89003.890027,500
May 28, 20244.10004.15003.98004.01004.010028,600
May 24, 20243.51004.24003.46004.09004.090041,300
May 23, 20243.47003.57003.35003.54003.540020,300
May 22, 20243.52003.53003.37003.42003.420019,600
May 21, 20243.38003.55003.34003.55003.550096,700

Related Tickers

QNST QuinStreet, Inc.
15.63
+1.49%
 
TSQ Townsquare Media, Inc.
6.91
+1.17%
 
IAS Integral Ad Science Holding Corp.
8.13
+0.62%
 
ADV Advantage Solutions Inc.
1.2500
+0.81%
 
DLPN Dolphin Entertainment, Inc.
1.0900
+0.93%
 
NEXN Nexxen International Ltd.
11.49
+2.68%
 
ACQ.MI Acquazzurra S.p.A.
10.50
0.00%
 
LRQ.WA Larq S.A.
1.9350
-0.26%
 
MAKS.MC Making Science Group, S.A.
9.30
+3.33%
 
HCO.PA High Co. SA
3.6200
+1.97%