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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2025	1.770	1.808	1.750	1.800	9,255	+0.00(+0.00%)
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%)