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 | |
|---|---|---|---|---|---|
| -0.05 | -2.20% | 2.22 | 2.19 | 2.24 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 2.23 | 2.22 | 2.23 | 711 | 15:31:58 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 2.27 | 0.04 | 1.79% | 2.21 | 2.275 | 2,742 |
| 25 Mar 2025 | 2.23 | 0.11 | 5.19% | 2.12 | 2.29 | 18,452 |
| 24 Mar 2025 | 2.12 | 0.08 | 3.92% | 2.03 | 2.29 | 47,961 |
| 21 Mar 2025 | 2.04 | 0.00 | 0.00% | 2.02 | 2.15 | 19,305 |
| 20 Mar 2025 | 2.04 | -0.05 | -2.39% | 2.01 | 2.14 | 11,290 |
| 19 Mar 2025 | 2.09 | -0.08 | -3.69% | 2.0898 | 2.17 | 7,811 |
| 18 Mar 2025 | 2.17 | 0.08 | 3.83% | 2.0101 | 2.17 | 5,488 |
| 17 Mar 2025 | 2.09 | 0.02 | 0.97% | 2.05 | 2.10 | 3,609 |
| 14 Mar 2025 | 2.07 | 0.02 | 0.98% | 2.05 | 2.235 | 11,177 |
| 13 Mar 2025 | 2.05 | -0.44 | -17.67% | 2.045 | 2.45 | 57,731 |
| 12 Mar 2025 | 2.49 | -0.12 | -4.60% | 2.42 | 2.58 | 3,858 |
| 11 Mar 2025 | 2.61 | 0.00 | 0.00% | 2.48 | 2.62 | 4,680 |
| 10 Mar 2025 | 2.61 | -0.07 | -2.61% | 2.5219 | 2.66 | 6,133 |
| 07 Mar 2025 | 2.68 | 0.10 | 3.88% | 2.42 | 2.68 | 6,000 |
| 06 Mar 2025 | 2.58 | 0.04 | 1.57% | 2.43 | 2.64 | 11,271 |
| 05 Mar 2025 | 2.54 | 0.13 | 5.39% | 2.48 | 2.55 | 5,602 |
| 04 Mar 2025 | 2.41 | -0.12 | -4.74% | 2.395 | 2.53 | 16,553 |
| 03 Mar 2025 | 2.53 | -0.18 | -6.64% | 2.5201 | 2.63 | 5,584 |
| 28 Feb 2025 | 2.71 | 0.06 | 2.26% | 2.52 | 2.71 | 26,591 |
| 27 Feb 2025 | 2.65 | -0.03 | -1.27% | 2.65 | 2.75 | 14,086 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.09 | 2.29 | 2.01 | 2.12 | 19,950 | 0.13 | 6.22% |
| 1 Month | 2.65 | 2.75 | 2.01 | 2.27 | 14,296 | -0.43 | -16.23% |
| 3 Months | 2.55 | 3.1198 | 2.01 | 2.59 | 13,219 | -0.33 | -12.94% |
| 6 Months | 3.64 | 3.785 | 2.01 | 2.78 | 15,872 | -1.42 | -39.01% |
| 1 Year | 2.94 | 4.2993 | 2.01 | 3.04 | 25,537 | -0.72 | -24.49% |
| 3 Years | 12.36 | 13.62 | 2.01 | 5.79 | 120,513 | -10.14 | -82.04% |
| 5 Years | 8.94 | 51.00 | 2.01 | 20.42 | 269,365 | -6.72 | -75.17% |
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
