Fluent Inc (FLNT)
2.85
-0.08
(-2.90%)
USD |
NASDAQ |
Nov 21, 15:25
Fluent Price: 2.85 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 3.05 | 3.195 | 2.90 | 2.935 | 36631.00 |
| Nov 19, 2024 | 3.22 | 3.364 | 3.09 | 3.10 | 20293.00 |
| Nov 18, 2024 | 2.82 | 3.46 | 2.82 | 3.18 | 37971.00 |
| Nov 15, 2024 | 3.00 | 3.000 | 2.810 | 2.82 | 26332.00 |
| Nov 14, 2024 | 3.00 | 3.09 | 3.00 | 3.02 | 12899.00 |
| Nov 13, 2024 | 3.13 | 3.20 | 3.016 | 3.02 | 4416.00 |
| Nov 12, 2024 | 2.92 | 3.19 | 2.91 | 3.19 | 16300.00 |
| Nov 11, 2024 | 2.95 | 3.12 | 2.911 | 2.96 | 6988.00 |
| Nov 08, 2024 | 2.91 | 3.10 | 2.91 | 3.04 | 16684.00 |
| Nov 07, 2024 | 2.92 | 3.05 | 2.92 | 2.94 | 10636.00 |
| Nov 06, 2024 | 2.94 | 3.11 | 2.94 | 3.03 | 5470.00 |
| Nov 05, 2024 | 2.915 | 3.05 | 2.91 | 2.94 | 10314.00 |
| Nov 04, 2024 | 3.01 | 3.05 | 2.955 | 3.05 | 13662.00 |
| Nov 01, 2024 | 2.940 | 3.05 | 2.940 | 2.970 | 1956.00 |
| Oct 31, 2024 | 3.00 | 3.04 | 2.95 | 2.96 | 45900.00 |
| Oct 30, 2024 | 3.02 | 3.10 | 3.02 | 3.06 | 5030.00 |
| Oct 29, 2024 | 3.05 | 3.18 | 3.02 | 3.17 | 6553.00 |
| Oct 28, 2024 | 3.02 | 3.15 | 3.010 | 3.03 | 8528.00 |
| Oct 25, 2024 | 3.21 | 3.25 | 3.03 | 3.03 | 8786.00 |
| Oct 24, 2024 | 3.33 | 3.350 | 3.132 | 3.20 | 9248.00 |
| Oct 23, 2024 | 3.118 | 3.350 | 3.053 | 3.29 | 32390.00 |
| Oct 22, 2024 | 3.055 | 3.17 | 3.010 | 3.03 | 9815.00 |
| Oct 21, 2024 | 3.06 | 3.11 | 2.96 | 2.96 | 7597.00 |
| Oct 18, 2024 | 3.04 | 3.245 | 2.98 | 2.98 | 20162.00 |
| Oct 17, 2024 | 3.212 | 3.23 | 2.985 | 3.01 | 19894.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.37
Minimum
Apr 16 2024
46.86
Maximum
Feb 18 2021
10.59
Average
8.76
Median
Apr 20 2020
Price Benchmarks
| Beyond Commerce Inc | 0.0002 |
| Electronic Servitor Publication Network Inc | 0.09 |
| Reddit Inc | 156.60 |
| Kartoon Studios Inc | 0.7576 |
| The Arena Group Holdings Inc | 1.53 |
Price Related Metrics
| PS Ratio | 0.1625 |
| Price to Book Value | 2.407 |
| Earnings Yield | -63.16% |
| Market Cap | 48.10M |