Fluent Inc (NQ: FLNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	2.230	2.350	2.156	2.330	278,000	+0.07(+3.10%)
Feb 27, 2020	2.370	2.370	2.060	2.260	580,567	-0.18(-7.38%)
Feb 26, 2020	2.430	2.520	2.410	2.440	256,118	+0.01(+0.41%)
Feb 25, 2020	2.600	2.637	2.400	2.430	596,513	-0.12(-4.71%)
Feb 24, 2020	2.790	2.800	2.550	2.550	416,362	-0.25(-8.93%)
Feb 21, 2020	2.900	2.950	2.800	2.800	313,600	-0.10(-3.45%)
Feb 20, 2020	2.850	3.090	2.830	2.900	310,358	+0.01(+0.35%)
Feb 19, 2020	2.680	2.970	2.670	2.890	379,298	+0.22(+8.24%)
Feb 18, 2020	2.590	2.700	2.565	2.670	237,001	+0.07(+2.69%)
Feb 14, 2020	2.590	2.670	2.570	2.600	257,600	+0.01(+0.39%)
Feb 13, 2020	2.600	2.700	2.562	2.590	145,174	-0.06(-2.26%)
Feb 12, 2020	2.580	2.705	2.550	2.650	156,401	+0.08(+3.11%)
Feb 11, 2020	2.710	2.740	2.560	2.570	343,460	-0.13(-4.81%)
Feb 10, 2020	2.720	2.895	2.670	2.700	529,273	-0.01(-0.37%)
Feb 07, 2020	2.700	2.830	2.650	2.710	344,000	+0.02(+0.74%)
Feb 06, 2020	2.840	2.850	2.670	2.690	302,083	-0.13(-4.61%)
Feb 05, 2020	2.790	2.850	2.750	2.820	176,724	+0.06(+2.17%)
Feb 04, 2020	2.830	2.870	2.720	2.760	251,222	-0.03(-1.08%)
Feb 03, 2020	2.740	2.850	2.730	2.790	212,246	+0.08(+2.95%)
Jan 31, 2020	2.850	2.876	2.690	2.710	289,300	-0.14(-4.91%)
Jan 30, 2020	2.670	2.870	2.640	2.850	270,342	+0.18(+6.74%)
Jan 29, 2020	2.670	2.700	2.620	2.670	145,821	-0.02(-0.74%)
Jan 28, 2020	2.590	2.730	2.590	2.690	151,641	+0.08(+3.07%)
Jan 27, 2020	2.670	2.700	2.570	2.610	214,204	-0.12(-4.40%)
Jan 24, 2020	2.770	2.858	2.695	2.730	276,200	-0.12(-4.21%)
Jan 23, 2020	2.840	2.890	2.680	2.850	362,112	-0.02(-0.70%)
Jan 22, 2020	2.760	2.890	2.730	2.870	335,175	+0.07(+2.50%)
Jan 21, 2020	2.920	2.950	2.790	2.800	436,724	-0.15(-5.08%)
Jan 17, 2020	3.320	3.400	2.880	2.950	1,098,500	-0.35(-10.61%)
Jan 16, 2020	3.000	3.380	2.820	3.300	1,662,423	+0.22(+7.14%)
Jan 15, 2020	2.980	3.900	2.900	3.080	15,178,287	+0.89(+40.64%)
Jan 14, 2020	2.250	2.330	2.170	2.190	658,584	-0.10(-4.37%)
Jan 13, 2020	2.280	2.370	2.270	2.290	171,754	+0.02(+0.88%)
Jan 10, 2020	2.350	2.370	2.240	2.270	219,300	-0.08(-3.40%)
Jan 09, 2020	2.240	2.380	2.240	2.350	226,137	+0.12(+5.15%)
Jan 08, 2020	2.450	2.450	2.220	2.235	325,481	-0.24(-9.51%)
Jan 07, 2020	2.410	2.530	2.410	2.470	160,111	+0.06(+2.49%)
Jan 06, 2020	2.400	2.605	2.400	2.410	339,167	-0.10(-3.98%)
Jan 03, 2020	2.420	2.540	2.420	2.510	166,900	+0.03(+1.21%)
Jan 02, 2020	2.570	2.570	2.410	2.480	224,794	-0.02(-0.80%)
Dec 31, 2019	2.380	2.520	2.356	2.500	156,400	+0.10(+4.17%)
Dec 30, 2019	2.390	2.430	2.260	2.400	331,386	+0.01(+0.42%)
Dec 27, 2019	2.480	2.520	2.350	2.390	231,000	-0.10(-4.02%)
Dec 26, 2019	2.460	2.550	2.430	2.490	121,862	+0.03(+1.22%)
Dec 24, 2019	2.470	2.515	2.440	2.460	94,700	-0.06(-2.19%)
Dec 23, 2019	2.500	2.520	2.300	2.515	333,760	+0.02(+0.60%)
Dec 20, 2019	2.600	2.600	2.480	2.500	324,900	-0.06(-2.34%)
Dec 19, 2019	2.750	2.900	2.485	2.560	987,552	-0.19(-6.91%)
Dec 18, 2019	2.250	2.790	2.230	2.750	903,991	+0.52(+23.32%)
Dec 17, 2019	2.220	2.240	2.130	2.230	263,406	+0.04(+1.83%)
Dec 16, 2019	2.130	2.220	2.130	2.190	363,582	+0.08(+3.79%)
Dec 13, 2019	2.050	2.139	2.040	2.110	372,900	+0.05(+2.43%)
Dec 12, 2019	2.100	2.170	2.060	2.060	357,985	+0.00(+0.00%)
Dec 11, 2019	2.310	2.456	2.050	2.060	573,495	-0.30(-12.71%)
Dec 10, 2019	2.150	2.396	2.100	2.360	564,416	+0.25(+11.85%)
Dec 09, 2019	2.020	2.120	2.000	2.110	360,957	+0.09(+4.46%)
Dec 06, 2019	1.790	2.060	1.790	2.020	402,100	+0.24(+13.48%)
Dec 05, 2019	1.710	1.870	1.705	1.780	284,362	+0.08(+4.71%)
Dec 04, 2019	1.720	1.765	1.690	1.700	205,688	+0.02(+1.19%)
Dec 03, 2019	1.600	1.720	1.570	1.680	284,511	+0.11(+7.01%)