Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Fluent, Inc. - Common Stock (NQ:FLNT)

2.120 -0.170 (-7.42%)

Streaming Delayed Price Updated: 12:16 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	2.180	2.290	2.180	2.290	7,143	+0.06(+2.53%)
Jul 30, 2025	2.200	2.320	2.175	2.234	1,842	-0.02(-0.73%)
Jul 29, 2025	2.230	2.390	2.200	2.250	15,839	-0.02(-0.88%)
Jul 28, 2025	2.270	2.480	2.220	2.270	14,357	-0.05(-2.16%)
Jul 25, 2025	2.430	2.430	2.170	2.320	20,329	-0.14(-5.69%)
Jul 24, 2025	2.700	3.050	1.900	2.460	184,131	-0.09(-3.53%)
Jul 23, 2025	2.190	2.590	2.190	2.550	58,382	+0.36(+16.44%)
Jul 22, 2025	2.260	2.440	2.110	2.190	19,698	-0.01(-0.45%)
Jul 21, 2025	2.200	2.285	2.110	2.200	5,925	-0.04(-1.79%)
Jul 18, 2025	2.140	2.370	2.140	2.240	15,756	+0.05(+2.28%)
Jul 17, 2025	2.220	2.350	2.122	2.190	17,831	-0.06(-2.67%)
Jul 16, 2025	2.100	2.350	2.030	2.250	12,082	+0.04(+1.93%)
Jul 15, 2025	2.125	2.253	2.125	2.208	4,864	+0.03(+1.26%)
Jul 14, 2025	2.245	2.275	2.100	2.180	29,192	-0.10(-4.39%)
Jul 11, 2025	2.170	2.320	2.170	2.280	2,064	+0.13(+6.05%)
Jul 10, 2025	1.970	2.200	1.970	2.150	11,753	+0.15(+7.64%)
Jul 09, 2025	1.970	2.132	1.970	1.997	3,152	-0.01(-0.63%)
Jul 08, 2025	2.090	2.130	1.930	2.010	4,357	+0.02(+1.01%)
Jul 07, 2025	2.030	2.100	1.968	1.990	9,207	-0.03(-1.49%)
Jul 03, 2025	1.930	2.065	1.930	2.020	11,742	+0.14(+7.45%)
Jul 02, 2025	1.935	1.950	1.880	1.880	1,502	-0.17(-8.29%)
Jul 01, 2025	2.050	2.050	1.940	2.050	15,648	+0.05(+2.50%)
Jun 30, 2025	2.020	2.100	1.850	2.000	23,773	-0.05(-2.44%)
Jun 27, 2025	1.940	2.050	1.930	2.050	17,189	+0.11(+5.67%)
Jun 26, 2025	1.810	1.948	1.810	1.940	19,855	+0.11(+6.01%)
Jun 25, 2025	1.810	1.870	1.810	1.830	9,157	-0.04(-2.14%)
Jun 24, 2025	1.810	1.870	1.800	1.870	12,880	-0.01(-0.53%)
Jun 23, 2025	1.830	1.900	1.800	1.880	12,784	+0.07(+3.87%)
Jun 20, 2025	1.890	1.940	1.810	1.810	12,464	-0.08(-4.23%)
Jun 18, 2025	1.840	1.900	1.824	1.890	4,043	+0.04(+2.16%)
Jun 17, 2025	1.850	1.900	1.800	1.850	5,924	+0.05(+2.78%)
Jun 16, 2025	1.800	1.804	1.780	1.800	16,142	+0.00(+0.00%)
Jun 13, 2025	1.840	1.870	1.800	1.800	10,314	-0.08(-4.16%)
Jun 12, 2025	1.900	1.900	1.800	1.878	2,660	+0.02(+1.25%)
Jun 11, 2025	1.800	1.890	1.800	1.855	23,366	+0.02(+1.37%)
Jun 10, 2025	1.880	1.880	1.795	1.830	51,322	-0.07(-3.68%)
Jun 09, 2025	1.870	1.930	1.850	1.900	14,279	-0.04(-2.06%)
Jun 06, 2025	1.800	2.020	1.750	1.940	12,999	-0.04(-2.02%)
Jun 05, 2025	1.860	1.980	1.860	1.980	4,559	+0.10(+5.32%)
Jun 04, 2025	1.910	2.000	1.880	1.880	12,123	-0.02(-1.05%)
Jun 03, 2025	1.800	1.920	1.800	1.900	26,725	+0.10(+5.56%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Fluent, Inc. - Common Stock (NQ:FLNT)

Historical Prices