FLNT - Fluent, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 20202.60002.64002.40002.43002.4300596,500
Feb 24, 20202.80002.80002.55002.55002.5500416,400
Feb 21, 20202.90002.95002.80002.80002.8000313,700
Feb 20, 20202.85003.09002.83002.90002.9000310,400
Feb 19, 20202.68002.97002.67002.89002.8900382,300
Feb 18, 20202.59002.70002.57002.67002.6700237,000
Feb 14, 20202.59002.67002.57002.60002.6000257,700
Feb 13, 20202.60002.70002.56002.59002.5900145,200
Feb 12, 20202.58002.71002.55002.65002.6500156,400
Feb 11, 20202.71002.74002.56002.57002.5700343,500
Feb 10, 20202.72002.90002.67002.70002.7000529,300
Feb 07, 20202.70002.83002.65002.71002.7100344,000
Feb 06, 20202.84002.85002.67002.69002.6900302,100
Feb 05, 20202.79002.85002.75002.82002.8200176,700
Feb 04, 20202.83002.87002.72002.76002.7600251,200
Feb 03, 20202.74002.85002.73002.79002.7900212,200
Jan 31, 20202.85002.88002.69002.71002.7100289,300
Jan 30, 20202.67002.87002.64002.85002.8500270,300
Jan 29, 20202.67002.70002.62002.67002.6700145,800
Jan 28, 20202.59002.73002.59002.69002.6900151,600
Jan 27, 20202.67002.70002.57002.61002.6100214,200
Jan 24, 20202.77002.86002.70002.73002.7300276,200
Jan 23, 20202.84002.89002.68002.85002.8500362,100
Jan 22, 20202.76002.89002.73002.87002.8700335,200
Jan 21, 20202.92002.95002.79002.80002.8000436,700
Jan 17, 20203.32003.40002.88002.95002.95001,098,500
Jan 16, 20203.00003.38002.82003.30003.30001,662,400
Jan 15, 20202.98003.90002.90003.08003.080015,193,700
Jan 14, 20202.25002.33002.17002.19002.1900649,900
Jan 13, 20202.28002.37002.27002.29002.2900171,800
Jan 10, 20202.35002.37002.24002.27002.2700219,300
Jan 09, 20202.24002.38002.24002.35002.3500226,100
Jan 08, 20202.45002.45002.22002.24002.2400325,500
Jan 07, 20202.41002.53002.41002.47002.4700160,100
Jan 06, 20202.40002.61002.40002.41002.4100339,200
Jan 03, 20202.42002.54002.42002.51002.5100167,000
Jan 02, 20202.57002.57002.41002.48002.4800224,800
Dec 31, 20192.38002.52002.36002.50002.5000156,400
Dec 30, 20192.39002.43002.26002.40002.4000331,400
Dec 27, 20192.48002.52002.35002.39002.3900231,100
Dec 26, 20192.46002.55002.43002.49002.4900121,900
Dec 24, 20192.47002.52002.44002.46002.460094,700
Dec 23, 20192.50002.52002.30002.52002.5200333,800
Dec 20, 20192.60002.60002.48002.50002.5000324,900
Dec 19, 20192.75002.90002.49002.56002.5600987,600
Dec 18, 20192.25002.79002.23002.75002.7500904,000
Dec 17, 20192.22002.24002.13002.23002.2300263,400
Dec 16, 20192.13002.22002.13002.19002.1900363,600
Dec 13, 20192.05002.14002.04002.11002.1100372,900
Dec 12, 20192.10002.17002.06002.06002.0600358,000
Dec 11, 20192.31002.46002.05002.06002.0600573,500
Dec 10, 20192.15002.40002.10002.36002.3600564,400
Dec 09, 20192.02002.12002.00002.11002.1100361,000
Dec 06, 20191.79002.06001.79002.02002.0200402,200
Dec 05, 20191.71001.87001.71001.78001.7800284,300
Dec 04, 20191.72001.77001.69001.70001.7000205,700
Dec 03, 20191.60001.72001.57001.68001.6800282,300
Dec 02, 20191.65001.68001.56001.57001.5700163,300
Nov 29, 20191.70001.74001.63001.64001.6400142,000
Nov 27, 20191.63001.72001.58001.70001.7000345,700
Nov 26, 20191.58001.67001.55001.64001.6400780,600
Nov 25, 20191.71001.81001.62001.63001.6300568,600
Nov 22, 20191.65001.73001.65001.70001.7000335,200
Nov 21, 20191.74001.75001.57001.64001.6400548,200
Nov 20, 20191.59001.78001.54001.70001.70001,039,400
Nov 19, 20191.34001.52001.26001.42001.4200528,700
Nov 18, 20191.48001.48001.30001.31001.3100336,600
Nov 15, 20191.53001.54001.34001.43001.4300650,500
Nov 14, 20191.65001.71001.55001.56001.5600551,500
Nov 13, 20191.73001.77001.65001.70001.7000519,500
Nov 12, 20191.70001.93001.50001.68001.68001,871,700
Nov 11, 20192.42002.55002.39002.54002.5400224,700
Nov 08, 20192.39002.44002.34002.43002.4300152,800
Nov 07, 20192.41002.45002.30002.39002.3900228,600
Nov 06, 20192.50002.52002.37002.40002.4000149,000
Nov 05, 20192.51002.54002.47002.52002.5200150,700
Nov 04, 20192.39002.51002.39002.50002.5000233,600
Nov 01, 20192.35002.42002.33002.34002.3400151,900
Oct 31, 20192.45002.45002.31002.33002.3300143,800
Oct 30, 20192.43002.50002.36002.45002.4500153,900
Oct 29, 20192.46002.46002.30002.43002.4300604,000
Oct 28, 20192.38002.51002.34002.49002.4900514,600
Oct 25, 20192.34002.39002.26002.33002.3300451,600
Oct 24, 20192.54002.55002.30002.33002.3300340,700
Oct 23, 20192.53002.55002.47002.51002.5100169,400
Oct 22, 20192.65002.66002.53002.53002.5300138,400
Oct 21, 20192.69002.71002.64002.64002.6400232,200
Oct 18, 20192.69002.70002.57002.65002.6500190,900
Oct 17, 20192.75002.79002.68002.72002.7200155,800
Oct 16, 20192.74002.80002.70002.72002.7200292,900
Oct 15, 20192.71002.76002.66002.74002.7400215,900
Oct 14, 20192.69002.70002.62002.63002.6300111,900
Oct 11, 20192.65002.73002.65002.68002.6800168,800
Oct 10, 20192.66002.66002.61002.63002.6300140,500
Oct 09, 20192.71002.71002.61002.63002.6300143,700
Oct 08, 20192.68002.71002.64002.67002.6700329,100
Oct 07, 20192.70002.74002.66002.68002.6800164,300
Oct 04, 20192.72002.80002.67002.68002.6800122,200
Oct 03, 20192.73002.87002.66002.71002.7100163,900
Oct 02, 20192.70002.77002.62002.73002.7300191,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...