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

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

1.800 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	1.760	1.850	1.760	1.800	17,296	+0.00(+0.00%)
May 29, 2025	1.700	1.820	1.690	1.800	4,808	+0.05(+3.15%)
May 28, 2025	1.670	1.750	1.620	1.745	30,781	+0.08(+4.49%)
May 27, 2025	1.540	1.770	1.540	1.670	12,347	+0.11(+7.05%)
May 23, 2025	1.650	1.685	1.530	1.560	41,438	-0.12(-7.30%)
May 22, 2025	1.950	1.950	1.500	1.683	119,235	-0.31(-15.43%)
May 21, 2025	2.100	2.120	1.980	1.990	14,963	-0.16(-7.44%)
May 20, 2025	2.140	2.151	2.050	2.150	29,812	+0.03(+1.40%)
May 19, 2025	2.420	2.420	2.110	2.120	29,895	-0.28(-11.65%)
May 16, 2025	2.360	2.690	2.200	2.400	47,970	-0.02(-0.62%)
May 15, 2025	2.350	2.495	2.350	2.415	16,511	+0.06(+2.77%)
May 14, 2025	2.550	2.642	2.350	2.350	8,956	-0.06(-2.49%)
May 13, 2025	2.540	2.620	2.360	2.410	11,723	-0.01(-0.41%)
May 12, 2025	2.350	2.680	2.340	2.420	87,532	+0.08(+3.42%)
May 09, 2025	2.360	2.480	2.314	2.340	5,573	-0.08(-3.11%)
May 08, 2025	2.420	2.650	2.245	2.415	21,179	+0.10(+4.55%)
May 07, 2025	2.340	2.580	2.210	2.310	21,452	+0.00(+0.00%)
May 06, 2025	2.190	2.500	2.190	2.310	12,630	+0.10(+4.29%)
May 05, 2025	2.460	2.700	2.150	2.215	64,090	-0.22(-8.85%)
May 02, 2025	2.440	2.480	2.370	2.430	3,775	-0.01(-0.41%)
May 01, 2025	2.340	2.455	2.230	2.440	8,718	-0.03(-1.25%)
Apr 30, 2025	2.600	2.600	2.323	2.471	2,760	-0.19(-7.11%)
Apr 29, 2025	2.590	2.660	2.480	2.660	12,682	+0.06(+2.31%)
Apr 28, 2025	2.550	2.600	2.530	2.600	6,360	-0.06(-2.26%)
Apr 25, 2025	2.440	2.660	2.220	2.660	15,469	+0.00(+0.00%)
Apr 24, 2025	2.490	2.660	2.410	2.660	19,394	+0.22(+8.79%)
Apr 23, 2025	2.300	2.445	2.250	2.445	31,383	+0.28(+12.90%)
Apr 22, 2025	2.166	2.166	2.166	2.166	786	+0.02(+0.73%)
Apr 21, 2025	2.150	2.150	2.150	2.150	3,124	-0.05(-2.27%)
Apr 17, 2025	2.290	2.300	2.151	2.200	3,249	-0.10(-4.35%)
Apr 16, 2025	2.100	2.340	2.100	2.300	4,488	+0.15(+6.98%)
Apr 15, 2025	2.137	2.255	2.073	2.150	11,120	-0.09(-3.82%)
Apr 14, 2025	2.236	2.236	2.236	2.236	793	+0.04(+1.61%)
Apr 11, 2025	2.150	2.400	2.150	2.200	50,023	-0.10(-4.35%)
Apr 10, 2025	2.050	2.300	2.050	2.300	1,659	+0.13(+5.99%)
Apr 09, 2025	2.113	2.300	2.100	2.170	19,509	+0.00(+0.00%)
Apr 08, 2025	2.235	2.235	2.170	2.170	2,002	+0.02(+0.93%)
Apr 07, 2025	2.160	2.252	2.010	2.150	7,736	-0.18(-7.73%)
Apr 04, 2025	2.270	2.553	2.200	2.330	9,831	+0.02(+0.87%)
Apr 03, 2025	2.330	2.330	2.270	2.310	3,216	-0.02(-0.86%)
Apr 02, 2025	2.240	2.330	2.230	2.330	4,074	+0.11(+4.95%)

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