home / stock / flnt / flnt quote
Last: | $3.50 |
---|---|
Change Percent: | -0.6% |
Open: | $3.34 |
Close: | $3.50 |
High: | $3.5545 |
Low: | $3.31 |
Volume: | 48,427 |
Last Trade Date Time: | 05/03/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$3.5 | $3.34 | $3.5 | $3.5545 | $3.31 | 48,427 | 05-03-2024 |
$3.32 | $3.31 | $3.32 | $3.4 | $3.3 | 56,238 | 05-02-2024 |
$3.32 | $3.43 | $3.32 | $3.43 | $3.16 | 92,790 | 05-01-2024 |
$3.47 | $3.04 | $3.47 | $3.47 | $3.0125 | 89,580 | 04-30-2024 |
$3 | $2.95 | $3 | $3.0382 | $2.87 | 26,137 | 04-29-2024 |
$2.95 | $2.74 | $2.95 | $2.95 | $2.6601 | 49,524 | 04-26-2024 |
$2.78 | $2.63 | $2.78 | $2.79 | $2.56 | 51,994 | 04-25-2024 |
$2.69 | $2.59 | $2.69 | $2.7 | $2.56 | 48,887 | 04-24-2024 |
$2.61 | $2.56 | $2.61 | $2.67 | $2.56 | 35,373 | 04-23-2024 |
$2.6 | $2.62 | $2.6 | $2.65 | $2.54 | 16,904 | 04-22-2024 |
$2.64 | $2.57 | $2.64 | $2.8326 | $2.57 | 17,266 | 04-19-2024 |
$2.53 | $2.46 | $2.53 | $2.75 | $2.46 | 47,296 | 04-18-2024 |
$2.42 | $2.44 | $2.42 | $2.48 | $2.41 | 39,629 | 04-17-2024 |
$2.37 | $2.43 | $2.37 | $2.52 | $2.3095 | 64,420 | 04-16-2024 |
$2.54 | $2.75 | $2.54 | $2.83 | $2.35 | 38,894 | 04-15-2024 |
$2.79 | $2.78 | $2.79 | $3.3837 | $2.643 | 85,951 | 04-12-2024 |
$2.9754 | $3.06 | $2.9754 | $3.36 | $2.8542 | 478,461 | 04-11-2024 |
$0.5 | $0.5 | $0.5 | $0.5099 | $0.460101 | 267,651 | 04-10-2024 |
$0.5001 | $0.5008 | $0.5001 | $0.5122 | $0.5 | 42,947 | 04-09-2024 |
$0.5059 | $0.5069 | $0.5059 | $0.5271 | $0.5 | 114,342 | 04-08-2024 |
News, Short Squeeze, Breakout and More Instantly...
SLR Credit Solutions (“SLR CS”) announced the closing of a $50 million senior credit facility comprised of a revolver and term loan for Fluent, Inc. (“Fluent” or the “Company”), a leader in performance marketing, delivering customer acquisition and partne...
A look at the top 10 most actives in the United States Trio Petroleum Corp. (TPET) rose 123.3% to $0.516 on volume of 328,807,701 shares PROSHARES TRUST (SQQQ) rose 4.7% to $10.89 on volume of 174,876,648 shares Nikola Corporation (NKLA) fell 2.3% to $0.7003 on volume of 136,204,677 share...
A look at the top 10 most actives in the United States Beneficient (BENF) rose 44.7% to $0.1 on volume of 79,601,246 shares PaxMedica Inc. (PXMD) rose 123.0% to $0.9183 on volume of 54,446,384 shares NextPlat Corp (NXPL) rose 40.0% to $2.1 on volume of 30,284,097 shares Direxion Daily S...