Fluent Inc (NQ: FLNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		2.400	2.400	2.400	0	+0.05(+2.13%)
Aug 30, 2018	2.300	2.350	2.250	2.350	126,751	+0.02(+1.08%)
Aug 29, 2018	2.250	2.350	2.250	2.325	560,781	+0.08(+3.33%)
Aug 28, 2018	2.250	2.350	2.200	2.250	166,794	+0.00(+0.00%)
Aug 27, 2018	2.250	2.350	2.200	2.250	180,578	-0.05(-2.17%)
Aug 24, 2018	2.250	2.400	2.250	2.300	284,600	+0.05(+2.22%)
Aug 23, 2018	2.350	2.450	2.250	2.250	188,066	-0.17(-7.22%)
Aug 22, 2018	2.400	2.450	2.400	2.425	88,583	+0.02(+1.04%)
Aug 21, 2018	2.400	2.450	2.350	2.400	86,701	+0.00(+0.00%)
Aug 20, 2018	2.350	2.400	2.300	2.400	121,085	+0.05(+2.13%)
Aug 17, 2018	2.300	2.400	2.300	2.350	65,400	+0.00(+0.00%)
Aug 16, 2018	2.350	2.450	2.201	2.350	157,244	+0.00(+0.00%)
Aug 15, 2018	2.450	2.450	2.250	2.350	532,468	-0.05(-2.08%)
Aug 14, 2018	2.400	2.450	2.350	2.400	358,084	+0.00(+0.00%)
Aug 13, 2018	2.350	2.450	2.350	2.400	465,627	+0.00(+0.00%)
Aug 10, 2018	2.250	2.500	2.225	2.400	809,700	+0.20(+9.09%)
Aug 09, 2018	2.300	2.300	2.200	2.200	158,137	-0.10(-4.35%)
Aug 08, 2018	2.400	2.500	2.250	2.300	596,638	-0.15(-6.12%)
Aug 07, 2018	2.400	2.500	2.350	2.450	486,082	+0.05(+2.08%)
Aug 06, 2018	2.350	2.400	2.300	2.400	193,939	+0.05(+2.13%)
Aug 03, 2018	2.500	2.500	2.350	2.350	345,900	-0.15(-6.00%)
Aug 02, 2018	2.400	2.500	2.368	2.500	143,680	+0.05(+2.04%)
Aug 01, 2018	2.350	2.450	2.300	2.450	149,434	+0.10(+4.26%)
Jul 31, 2018	2.300	2.400	2.250	2.350	213,721	+0.00(+0.00%)
Jul 30, 2018	2.300	2.350	2.300	2.350	79,344	+0.00(+0.00%)
Jul 27, 2018	2.300	2.350	2.200	2.350	281,000	+0.10(+4.44%)
Jul 26, 2018	2.250	2.300	2.150	2.250	161,785	+0.00(+0.00%)
Jul 25, 2018	2.250	2.300	2.100	2.250	240,336	+0.00(+0.00%)
Jul 24, 2018	2.250	2.300	2.250	2.250	165,210	-0.05(-2.17%)
Jul 23, 2018	2.350	2.400	2.250	2.300	210,523	-0.05(-2.13%)
Jul 20, 2018	2.350	2.400	2.300	2.350	156,637	+0.00(+0.00%)
Jul 19, 2018	2.300	2.400	2.300	2.350	125,628	+0.00(+0.00%)
Jul 18, 2018	2.300	2.350	2.250	2.350	170,657	+0.10(+4.44%)
Jul 17, 2018	2.350	2.400	2.250	2.250	228,004	-0.15(-6.25%)
Jul 16, 2018	2.450	2.450	2.350	2.400	214,093	-0.02(-1.03%)
Jul 13, 2018	2.350	2.450	2.350	2.425	185,488	+0.07(+3.19%)
Jul 12, 2018	2.350	2.400	2.300	2.350	851,143	+0.05(+2.17%)
Jul 11, 2018	2.450	2.500	2.300	2.300	437,699	-0.15(-6.12%)
Jul 10, 2018	2.500	2.550	2.450	2.450	211,921	-0.05(-2.00%)
Jul 09, 2018	2.550	2.550	2.450	2.500	206,748	+0.00(+0.00%)
Jul 06, 2018	2.550	2.600	2.450	2.500	149,586	-0.05(-1.96%)
Jul 05, 2018	2.600	2.650	2.550	2.550	229,797	+0.00(+0.00%)
Jul 03, 2018		2.550	2.550	2.550	0	+0.00(+0.00%)
Jul 02, 2018	2.450	2.550	2.400	2.550	129,499	+0.10(+4.08%)
Jun 29, 2018	2.600	2.600	2.450	2.450	213,856	-0.15(-5.77%)
Jun 28, 2018	2.500	2.600	2.300	2.600	675,253	+0.10(+4.00%)
Jun 27, 2018	2.650	2.750	2.450	2.500	400,707	-0.15(-5.66%)
Jun 26, 2018	2.950	2.950	2.650	2.650	1,998,192	-0.30(-10.17%)
Jun 25, 2018	3.000	3.000	2.850	2.950	238,917	-0.05(-1.67%)
Jun 22, 2018	2.900	3.050	2.850	3.000	1,491,242	+0.10(+3.45%)
Jun 21, 2018	2.900	2.950	2.825	2.900	249,819	-0.02(-0.85%)
Jun 20, 2018	2.850	2.950	2.850	2.925	274,527	+0.07(+2.63%)
Jun 19, 2018	2.850	2.900	2.800	2.850	162,355	-0.05(-1.72%)
Jun 18, 2018	2.900	2.950	2.750	2.900	422,317	+0.00(+0.00%)
Jun 15, 2018		3.000	3.000	2.900	789,451	-0.10(-3.33%)
Jun 14, 2018	2.950	3.000	2.900	3.000	372,591	+0.05(+1.69%)
Jun 13, 2018	2.950	3.050	2.850	2.950	446,229	+0.05(+1.72%)
Jun 12, 2018	2.950	3.050	2.850	2.900	727,408	+0.00(+0.00%)
Jun 11, 2018	2.950	2.950	2.812	2.900	307,993	+0.00(+0.00%)
Jun 08, 2018	3.000	3.000	2.850	2.900	359,984	-0.10(-3.33%)
Jun 07, 2018	2.850	3.200	2.800	3.000	909,368	+0.20(+7.14%)
Jun 06, 2018	2.800	2.900	2.750	2.800	200,664	-0.05(-1.75%)
Jun 05, 2018	2.800	2.850	2.750	2.850	201,007	+0.05(+1.79%)
Jun 04, 2018	2.800	2.850	2.700	2.800	150,028	-0.05(-1.75%)