We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Fluent Inc | NASDAQ:FLNT | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.17 | 6.12% | 2.95 | 2.60 | 3.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.95 | 2.65 | 2.74 | 49,524 | 23:56:36 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 2.95 | 0.17 | 6.12% | 2.65 | 2.95 | 49,524 |
| 25 Apr 2024 | 2.78 | 0.09 | 3.35% | 2.56 | 2.79 | 51,975 |
| 24 Apr 2024 | 2.69 | 0.08 | 3.07% | 2.56 | 2.70 | 48,914 |
| 23 Apr 2024 | 2.61 | 0.01 | 0.38% | 2.53 | 2.67 | 35,512 |
| 22 Apr 2024 | 2.60 | -0.04 | -1.52% | 2.54 | 2.71 | 16,900 |
| 19 Apr 2024 | 2.64 | 0.11 | 4.35% | 2.57 | 2.8326 | 17,265 |
| 18 Apr 2024 | 2.53 | 0.11 | 4.55% | 2.46 | 2.75 | 47,291 |
| 17 Apr 2024 | 2.42 | 0.05 | 2.11% | 2.35 | 2.48 | 39,617 |
| 16 Apr 2024 | 2.37 | -0.17 | -6.69% | 2.3095 | 2.52 | 64,379 |
| 15 Apr 2024 | 2.54 | -0.25 | -8.96% | 2.35 | 2.83 | 38,863 |
| 12 Apr 2024 | 2.79 | -0.19 | -6.23% | 2.643 | 3.3837 | 85,886 |
| 11 Apr 2024 | 2.9754 | -0.02 | -0.82% | 2.8542 | 3.36 | 79,613 |
| 10 Apr 2024 | 3.00 | 0.00 | -0.02% | 2.7606 | 3.0594 | 44,509 |
| 09 Apr 2024 | 3.0006 | -0.03 | -1.15% | 3.00 | 3.0732 | 7,157 |
| 08 Apr 2024 | 3.0354 | -0.04 | -1.21% | 3.00 | 3.1626 | 19,057 |
| 05 Apr 2024 | 3.0726 | -0.01 | -0.43% | 3.00 | 3.1446 | 12,864 |
| 04 Apr 2024 | 3.0858 | 0.08 | 2.55% | 3.00 | 3.15 | 7,698 |
| 03 Apr 2024 | 3.009 | -0.01 | -0.44% | 3.009 | 3.27 | 11,679 |
| 02 Apr 2024 | 3.0222 | 0.00 | 0.06% | 2.94 | 3.12 | 11,373 |
| 01 Apr 2024 | 3.0204 | 0.06 | 2.15% | 3.0192 | 3.1464 | 13,402 |
| 28 Mar 2024 | 2.9568 | -0.07 | -2.24% | 2.9568 | 3.1794 | 19,788 |
| 27 Mar 2024 | 3.0246 | 0.11 | 3.85% | 2.9112 | 3.114 | 10,791 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.57 | 2.95 | 2.53 | 2.69 | 34,113 | 0.38 | 14.79% |
| 1 Month | 3.06 | 3.3837 | 2.3095 | 2.90 | 88,986 | -0.11 | -3.59% |
| 3 Months | 3.6396 | 3.7122 | 2.3095 | 3.04 | 130,645 | -0.6896 | -18.95% |
| 6 Months | 2.70 | 4.776 | 2.3095 | 3.34 | 126,218 | 0.25 | 9.26% |
| 1 Year | 4.4184 | 4.776 | 2.3095 | 3.48 | 138,445 | -1.47 | -33.23% |
| 3 Years | 21.96 | 24.48 | 2.3095 | 9.88 | 206,033 | -19.01 | -86.57% |
| 5 Years | 41.76 | 51.00 | 2.3095 | 20.95 | 349,381 | -38.81 | -92.94% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
