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)

2.530 +0.130 (+5.42%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 02, 2026	2.400	2.592	2.400	2.530	47,440	+0.13(+5.42%)
Dec 31, 2025	2.400	2.435	2.200	2.400	34,491	+0.00(+0.00%)
Dec 30, 2025	2.540	2.550	2.350	2.400	29,842	-0.14(-5.51%)
Dec 29, 2025	2.490	2.650	2.440	2.540	77,802	+0.01(+0.40%)
Dec 26, 2025	2.450	2.700	2.390	2.530	45,577	+0.06(+2.43%)
Dec 24, 2025	2.740	2.770	2.320	2.470	109,693	-0.28(-10.18%)
Dec 23, 2025	2.300	2.760	2.270	2.750	114,295	+0.38(+16.03%)
Dec 22, 2025	1.960	2.370	1.950	2.370	126,363	+0.34(+16.75%)
Dec 19, 2025	2.030	2.130	1.940	2.030	192,706	-0.06(-2.87%)
Dec 18, 2025	2.000	2.200	2.000	2.090	18,882	+0.09(+4.50%)
Dec 17, 2025	2.060	2.095	1.989	2.000	55,657	-0.06(-2.91%)
Dec 16, 2025	2.150	2.220	2.001	2.060	51,664	-0.07(-3.29%)
Dec 15, 2025	2.170	2.250	2.120	2.130	24,158	-0.08(-3.62%)
Dec 12, 2025	2.200	2.330	2.200	2.210	27,838	+0.04(+1.84%)
Dec 11, 2025	2.080	2.240	2.080	2.170	28,830	+0.06(+2.84%)
Dec 10, 2025	2.240	2.240	2.020	2.110	52,743	-0.08(-3.65%)
Dec 09, 2025	2.040	2.250	2.040	2.190	56,286	+0.10(+4.78%)
Dec 08, 2025	1.920	2.110	1.850	2.090	58,304	+0.21(+11.17%)
Dec 05, 2025	1.910	1.910	1.880	1.880	20,424	-0.03(-1.57%)
Dec 04, 2025	1.850	1.910	1.850	1.910	11,454	+0.01(+0.53%)
Dec 03, 2025	1.830	1.930	1.830	1.900	14,892	+0.03(+1.60%)
Dec 02, 2025	1.770	1.920	1.760	1.870	35,164	+0.11(+6.25%)
Dec 01, 2025	1.730	1.820	1.730	1.760	6,630	-0.02(-1.12%)
Nov 28, 2025	1.760	1.820	1.720	1.780	13,024	+0.00(+0.00%)
Nov 26, 2025	1.740	1.820	1.730	1.780	16,220	+0.06(+3.49%)
Nov 25, 2025	1.770	1.780	1.710	1.720	23,352	+0.00(+0.29%)
Nov 24, 2025	1.830	1.832	1.700	1.715	58,027	-0.11(-6.28%)
Nov 21, 2025	1.860	1.890	1.830	1.830	10,558	-0.05(-2.66%)
Nov 20, 2025	1.870	1.900	1.850	1.880	11,719	+0.01(+0.53%)
Nov 19, 2025	1.970	1.970	1.850	1.870	15,428	-0.05(-2.60%)
Nov 18, 2025	1.850	1.920	1.850	1.920	7,453	+0.05(+2.67%)
Nov 17, 2025	1.930	1.930	1.850	1.870	7,623	-0.05(-2.60%)
Nov 14, 2025	1.850	1.970	1.850	1.920	32,580	-0.10(-4.95%)
Nov 13, 2025	1.940	2.020	1.940	2.020	32,728	+0.07(+3.59%)
Nov 12, 2025	1.970	1.990	1.940	1.950	5,480	+0.00(+0.00%)
Nov 11, 2025	1.970	1.980	1.920	1.950	18,022	+0.00(+0.00%)
Nov 10, 2025	1.990	1.990	1.920	1.950	13,080	+0.01(+0.52%)
Nov 07, 2025	1.960	2.059	1.940	1.940	6,235	-0.02(-1.02%)
Nov 06, 2025	2.000	2.030	1.950	1.960	13,424	-0.07(-3.45%)
Nov 05, 2025	2.000	2.060	1.980	2.030	14,419	+0.03(+1.50%)
Nov 04, 2025	2.040	2.056	1.980	2.000	21,684	-0.09(-4.31%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices