Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fluent Inc (NQ: FLNT )

3.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2021 4.190 4.230 3.990 4.100 1,104,376 -0.03(-0.73%)
Mar 30, 2021 4.020 4.240 3.880 4.130 747,239 +0.13(+3.25%)
Mar 29, 2021 4.180 4.180 3.890 4.000 1,186,125 -0.19(-4.53%)
Mar 26, 2021 4.230 4.290 4.010 4.190 751,600 +0.03(+0.72%)
Mar 25, 2021 3.960 4.220 3.810 4.160 1,136,471 +0.09(+2.21%)
Mar 24, 2021 4.370 4.540 4.050 4.070 1,238,788 -0.27(-6.22%)
Mar 23, 2021 4.580 4.610 4.320 4.340 1,124,053 -0.31(-6.67%)
Mar 22, 2021 4.700 4.780 4.510 4.650 1,687,170 -0.04(-0.85%)
Mar 19, 2021 4.850 4.985 4.680 4.690 2,173,200 -0.21(-4.29%)
Mar 18, 2021 5.440 5.550 4.810 4.900 3,559,700 -0.87(-15.08%)
Mar 17, 2021 5.430 5.780 5.020 5.770 4,133,793 -0.53(-8.41%)
Mar 16, 2021 6.850 6.930 6.020 6.300 1,591,469 -0.43(-6.39%)
Mar 15, 2021 6.750 6.840 6.490 6.730 736,192 +0.13(+1.97%)
Mar 12, 2021 6.470 6.690 6.370 6.600 575,100 -0.04(-0.60%)
Mar 11, 2021 6.450 6.690 6.230 6.640 1,097,262 +0.34(+5.40%)
Mar 10, 2021 6.500 6.650 6.090 6.300 1,192,230 +0.04(+0.64%)
Mar 09, 2021 6.150 6.430 5.890 6.260 1,550,613 +0.23(+3.81%)
Mar 08, 2021 6.200 6.350 5.770 6.030 1,347,143 -0.09(-1.47%)
Mar 05, 2021 6.210 6.250 5.300 6.120 1,803,700 +0.10(+1.66%)
Mar 04, 2021 6.670 7.000 5.740 6.020 2,530,357 -0.88(-12.75%)
Mar 03, 2021 7.170 8.330 6.810 6.900 5,805,910 +0.04(+0.58%)
Mar 02, 2021 6.500 7.150 6.420 6.860 1,735,148 +0.40(+6.19%)
Mar 01, 2021 6.510 6.680 6.200 6.460 1,597,542 +0.13(+2.05%)
Feb 26, 2021 6.450 6.590 6.000 6.330 1,486,300 +0.11(+1.77%)
Feb 25, 2021 7.090 7.210 6.180 6.220 2,370,220 -1.08(-14.79%)
Feb 24, 2021 7.110 7.490 6.880 7.300 1,732,345 +0.42(+6.10%)
Feb 23, 2021 6.980 7.170 5.960 6.880 3,197,921 -0.84(-10.88%)
Feb 22, 2021 7.620 8.500 7.450 7.720 3,305,839 +0.15(+1.98%)
Feb 19, 2021 7.970 8.070 7.150 7.570 3,129,700 -0.24(-3.07%)
Feb 18, 2021 6.680 8.240 6.260 7.810 7,194,454 +1.00(+14.68%)
Feb 17, 2021 7.170 7.170 6.680 6.810 1,165,808 -0.35(-4.89%)
Feb 16, 2021 7.200 7.300 6.800 7.160 1,512,828 +0.19(+2.73%)
Feb 12, 2021 6.900 7.430 6.830 6.970 1,692,500 +0.15(+2.20%)
Feb 11, 2021 6.980 7.090 6.700 6.820 887,734 -0.12(-1.73%)
Feb 10, 2021 7.360 7.390 6.530 6.940 1,502,853 -0.32(-4.41%)
Feb 09, 2021 7.100 7.290 6.730 7.260 1,725,924 +0.07(+0.97%)
Feb 08, 2021 7.150 7.900 6.960 7.190 4,167,031 +0.26(+3.75%)
Feb 05, 2021 6.090 7.150 6.060 6.930 5,789,700 +1.01(+17.06%)
Feb 04, 2021 5.950 6.090 5.830 5.920 921,157 +0.09(+1.54%)
Feb 03, 2021 5.960 6.060 5.750 5.830 1,049,442 -0.16(-2.67%)
Feb 02, 2021 5.770 6.240 5.700 5.990 1,801,271 +0.26(+4.54%)
Feb 01, 2021 5.500 5.780 5.200 5.730 1,191,723 +0.31(+5.72%)
Jan 29, 2021 5.520 5.700 5.130 5.420 1,022,500 +0.01(+0.18%)
Jan 28, 2021 5.780 5.910 5.360 5.410 945,648 -0.29(-5.09%)
Jan 27, 2021 5.490 6.180 5.370 5.700 2,134,143 -0.07(-1.21%)
Jan 26, 2021 5.660 6.160 5.110 5.770 3,662,783 +0.48(+9.07%)
Jan 25, 2021 4.770 5.350 4.580 5.290 2,103,047 +0.74(+16.26%)
Jan 22, 2021 4.410 4.590 4.150 4.550 507,800 +0.12(+2.71%)
Jan 21, 2021 4.500 4.550 4.330 4.430 286,267 -0.03(-0.67%)
Jan 20, 2021 4.550 4.700 4.300 4.460 716,995 -0.09(-1.98%)
Jan 19, 2021 4.750 4.770 4.320 4.550 1,094,062 -0.04(-0.87%)
Jan 15, 2021 4.990 4.990 4.520 4.590 1,408,400 -0.67(-12.74%)
Jan 14, 2021 5.180 5.520 5.150 5.260 573,263 +0.14(+2.73%)
Jan 13, 2021 5.760 5.790 4.800 5.120 1,491,566 -0.23(-4.30%)
Jan 12, 2021 5.020 5.440 5.020 5.350 406,355 +0.36(+7.21%)
Jan 11, 2021 5.180 5.330 4.940 4.990 369,485 -0.25(-4.86%)
Jan 08, 2021 5.300 5.540 4.310 5.245 1,959,200 -0.01(-0.29%)
Jan 07, 2021 5.420 5.420 5.090 5.260 510,259 -0.10(-1.87%)
Jan 06, 2021 5.090 5.650 5.010 5.360 689,771 +0.27(+5.30%)
Jan 05, 2021 5.140 5.280 5.020 5.090 483,807 -0.16(-3.05%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.