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)

2.340 -0.075 (-3.11%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	2.360	2.480	2.314	2.340	4,573	-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	-0.06(-2.71%)
Apr 04, 2025	2.270	2.553	2.200	2.210	9,831	-0.10(-4.33%)
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%)
Apr 01, 2025	2.180	2.450	2.179	2.220	4,297	+0.04(+1.83%)
Mar 31, 2025	2.180	2.310	2.160	2.180	2,413	-0.03(-1.36%)
Mar 28, 2025	2.230	2.280	2.190	2.210	6,864	-0.05(-2.13%)
Mar 27, 2025	2.230	2.334	2.200	2.258	6,523	-0.01(-0.53%)
Mar 26, 2025	2.250	2.275	2.210	2.270	2,742	+0.04(+1.79%)
Mar 25, 2025	2.140	2.290	2.120	2.230	18,452	+0.11(+5.19%)
Mar 24, 2025	2.060	2.290	2.050	2.120	47,961	+0.08(+3.92%)
Mar 21, 2025	2.100	2.150	2.020	2.040	19,562	+0.00(+0.00%)
Mar 20, 2025	2.050	2.140	2.010	2.040	11,290	-0.05(-2.39%)
Mar 19, 2025	2.160	2.170	2.090	2.090	7,811	-0.08(-3.69%)
Mar 18, 2025	2.055	2.170	2.010	2.170	5,499	+0.08(+3.83%)
Mar 17, 2025	2.070	2.100	2.055	2.090	3,627	+0.02(+0.97%)
Mar 14, 2025	2.050	2.235	2.050	2.070	11,177	+0.02(+0.98%)
Mar 13, 2025	2.440	2.450	2.045	2.050	57,731	-0.44(-17.67%)
Mar 12, 2025	2.560	2.580	2.420	2.490	3,927	-0.12(-4.60%)
Mar 11, 2025	2.650	2.650	2.480	2.610	5,203	+0.00(+0.00%)
Mar 10, 2025	2.680	2.680	2.522	2.610	6,372	-0.07(-2.61%)
Mar 07, 2025	2.580	2.680	2.420	2.680	6,028	+0.10(+3.88%)
Mar 06, 2025	2.540	2.640	2.430	2.580	11,283	+0.04(+1.57%)
Mar 05, 2025	2.500	2.550	2.480	2.540	5,624	+0.13(+5.39%)
Mar 04, 2025	2.570	2.570	2.395	2.410	17,334	-0.12(-4.74%)

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