Fluent Inc (NQ: FLNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	1.440	1.480	1.400	1.470	191,193	+0.01(+0.68%)
Jan 27, 2022	1.470	1.530	1.440	1.460	176,932	-0.02(-1.35%)
Jan 26, 2022	1.590	1.630	1.470	1.480	179,713	-0.09(-5.73%)
Jan 25, 2022	1.500	1.610	1.500	1.570	181,507	+0.04(+2.61%)
Jan 24, 2022	1.430	1.550	1.410	1.530	309,870	+0.02(+1.32%)
Jan 21, 2022	1.590	1.609	1.510	1.510	277,125	-0.12(-7.36%)
Jan 20, 2022	1.710	1.730	1.630	1.630	257,773	-0.05(-2.98%)
Jan 19, 2022	1.750	1.770	1.670	1.680	185,891	-0.08(-4.55%)
Jan 18, 2022	1.840	1.850	1.760	1.760	175,080	-0.10(-5.38%)
Jan 14, 2022				1.860	0	+0.01(+0.54%)
Jan 13, 2022	1.900	1.910	1.850	1.850	154,314	-0.03(-1.60%)
Jan 12, 2022	1.910	1.945	1.875	1.880	229,022	-0.03(-1.57%)
Jan 11, 2022	1.880	1.925	1.870	1.910	267,076	+0.01(+0.53%)
Jan 10, 2022	1.920	1.950	1.820	1.900	266,549	-0.05(-2.56%)
Jan 07, 2022	1.960	2.020	1.940	1.950	170,891	-0.01(-0.51%)
Jan 06, 2022	1.990	2.060	1.930	1.960	115,994	-0.03(-1.51%)
Jan 05, 2022	2.100	2.170	1.970	1.990	243,829	-0.12(-5.69%)
Jan 04, 2022	2.140	2.160	2.030	2.110	139,433	+0.00(+0.00%)
Jan 03, 2022	2.030	2.150	2.000	2.110	229,241	+0.12(+6.03%)
Dec 31, 2021	2.060	2.090	1.980	1.990	231,080	-0.09(-4.33%)
Dec 30, 2021	2.090	2.230	2.050	2.080	350,032	-0.02(-0.95%)
Dec 29, 2021	2.130	2.130	2.045	2.100	250,721	-0.02(-0.94%)
Dec 28, 2021	2.180	2.210	2.120	2.120	202,313	-0.08(-3.64%)
Dec 27, 2021	2.260	2.300	2.180	2.200	200,334	-0.07(-3.08%)
Dec 23, 2021	2.250	2.320	2.210	2.270	171,419	+0.01(+0.44%)
Dec 22, 2021	2.270	2.350	2.250	2.260	218,856	-0.03(-1.31%)
Dec 21, 2021	2.170	2.300	2.150	2.290	117,382	+0.15(+7.01%)
Dec 20, 2021	2.140	2.200	2.070	2.140	181,734	-0.08(-3.60%)
Dec 17, 2021	2.180	2.261	2.102	2.220	331,005	+0.02(+0.91%)
Dec 16, 2021	2.400	2.450	2.160	2.200	284,810	-0.17(-7.17%)
Dec 15, 2021	2.270	2.400	2.150	2.370	286,650	+0.08(+3.49%)
Dec 14, 2021	2.250	2.310	2.250	2.290	163,437	+0.01(+0.44%)
Dec 13, 2021	2.280	2.340	2.220	2.280	194,287	-0.03(-1.30%)
Dec 10, 2021	2.300	2.340	2.215	2.310	158,095	+0.05(+2.21%)
Dec 09, 2021	2.350	2.410	2.200	2.260	364,755	-0.10(-4.24%)
Dec 08, 2021	2.260	2.380	2.250	2.360	186,948	+0.11(+4.89%)
Dec 07, 2021	2.160	2.284	2.140	2.250	418,985	+0.12(+5.63%)
Dec 06, 2021	1.960	2.140	1.910	2.130	390,401	+0.20(+10.36%)
Dec 03, 2021	1.880	1.950	1.750	1.930	393,396	+0.07(+3.76%)
Dec 02, 2021	1.750	1.880	1.690	1.860	559,333	+0.15(+8.77%)
Dec 01, 2021	1.940	1.950	1.690	1.710	522,764	-0.15(-8.06%)
Nov 30, 2021	1.950	1.958	1.810	1.860	439,338	-0.10(-5.10%)
Nov 29, 2021	2.060	2.210	1.940	1.960	436,586	-0.05(-2.49%)
Nov 26, 2021	1.980	2.040	1.890	2.010	275,150	-0.02(-0.99%)
Nov 24, 2021	2.080	2.080	1.970	2.030	387,484	-0.06(-2.87%)
Nov 23, 2021	2.170	2.215	2.050	2.090	272,109	-0.06(-2.79%)
Nov 22, 2021	2.190	2.210	2.080	2.150	275,898	-0.05(-2.27%)
Nov 19, 2021	2.280	2.330	2.190	2.200	161,524	-0.10(-4.35%)
Nov 18, 2021	2.450	2.330	2.280	2.300	257,105	-0.18(-7.26%)
Nov 17, 2021	2.510	2.520	2.460	2.480	213,042	-0.03(-1.20%)
Nov 16, 2021	2.580	2.580	2.470	2.510	190,097	-0.07(-2.71%)
Nov 15, 2021	2.550	2.720	2.550	2.580	190,531	-0.05(-1.90%)
Nov 12, 2021	2.430	2.630	2.420	2.630	390,666	+0.18(+7.35%)
Nov 11, 2021	2.400	2.470	2.400	2.450	132,401	+0.03(+1.24%)
Nov 10, 2021	2.460		2.410	2.420	173,289	-0.04(-1.63%)
Nov 09, 2021	2.520	2.540	2.445	2.460	155,249	-0.12(-4.65%)
Nov 08, 2021	2.560	2.640	2.500	2.580	210,784	+0.08(+3.20%)
Nov 05, 2021	2.680	2.730	2.490	2.500	382,142	-0.03(-1.19%)
Nov 04, 2021	2.650	2.650	2.430	2.530	486,862	-0.12(-4.53%)
Nov 03, 2021	2.520	2.650	2.520	2.650	232,938	+0.13(+5.16%)
Nov 02, 2021	2.500	2.520	2.400	2.520	168,657	+0.02(+0.80%)