2.82
price down icon3.92%   -0.115
after-market Dopo l'orario di chiusura: 2.84 0.02 +0.71%
loading

Storico Dei Prezzi Delle Azioni Di Fluent Inc (FLNT)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $2.94 $2.82 $0.12 14,646.0 -3.92%
2024-11-20 $3.19 $2.90 $0.295 36,633.0 -5.32%
2024-11-19 $3.36 $3.09 $0.2742 20,276.0 -2.52%
2024-11-18 $3.46 $2.82 $0.64 37,971.0 +12.77%
2024-11-15 $3.00 $2.81 $0.1899 26,332.0 -6.62%
2024-11-14 $3.09 $3.00 $0.09 5,308.0 +0.00%
2024-11-13 $3.20 $3.02 $0.184 4,414.0 -5.33%
2024-11-12 $3.19 $2.91 $0.28 16,271.0 +7.77%
2024-11-11 $3.12 $2.91 $0.2091 6,981.0 -2.63%
2024-11-08 $3.10 $2.91 $0.19 16,684.0 +3.40%
2024-11-07 $3.05 $2.92 $0.13 10,636.0 -2.97%
2024-11-06 $3.11 $2.94 $0.17 5,470.0 +3.06%
2024-11-05 $3.05 $2.91 $0.14 10,314.0 -3.61%
2024-11-04 $3.05 $2.96 $0.095 13,662.0 +2.69%
2024-11-01 $3.05 $2.94 $0.1098 1,951.0 +0.34%
2024-10-31 $3.04 $2.95 $0.09 45,899.0 -3.27%
2024-10-30 $3.10 $3.02 $0.08 5,029.0 -3.47%
2024-10-29 $3.18 $3.02 $0.16 6,553.0 +4.62%
2024-10-28 $3.15 $3.01 $0.1399 8,528.0 +0.00%
2024-10-25 $3.25 $3.03 $0.22 8,785.0 -5.31%
2024-10-24 $3.35 $3.13 $0.2179 9,248.0 -2.74%
2024-10-23 $3.35 $3.05 $0.297 32,387.0 +8.58%

Fluent Inc Stock (FLNT) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Fluent Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FLNT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Fluent Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Fluent Inc Storia dei prezzi delle azioni (FLNT) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $3.46 $2.81 $0.6498 242,195.0 -4.73%
2024-10 $3.72 $2.70 $1.02 417,429.0 -19.13%
2024-09 $3.83 $2.55 $1.28 552,676.0 +28.87%
2024-08 $3.35 $2.65 $0.70 401,109.0 -13.41%
2024-07 $3.73 $3.28 $0.45 168,046.0 -9.14%
2024-06 $3.82 $3.27 $0.55 391,530.0 -2.17%
2024-05 $4.30 $3.16 $1.14 896,626.0 +6.34%
2024-04 $3.47 $2.31 $1.16 816,818.3 +17.36%
2024-03 $3.71 $2.77 $0.9462 547,388.2 -9.94%
2024-02 $3.64 $2.34 $1.30 434,131.7 +1.05%
2024-01 $4.78 $3.24 $1.54 256,955.5 -19.18%

Fluent Inc Storia dei prezzi delle azioni (FLNT) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $4.46 $2.78 $1.68 705,084.0 +29.47%
2023-11 $3.60 $2.74 $0.864 325,040.2 +5.61%
2023-10 $2.97 $2.35 $0.624 595,597.7 +10.36%
2023-09 $4.06 $2.48 $1.58 491,048.7 -30.95%
2023-08 $4.50 $3.66 $0.84 762,907.2 -1.08%
2023-07 $4.35 $3.60 $0.7499 381,215.7 +3.77%
2023-06 $4.62 $3.60 $1.02 414,449.5 +0.64%
2023-05 $4.62 $3.34 $1.28 496,534.8 -15.89%
2023-04 $5.29 $4.21 $1.09 550,327.3 -9.76%
2023-03 $9.42 $3.83 $5.59 1,119,594.2 -43.06%
2023-02 $10.86 $7.92 $2.94 488,042.5 +6.67%
2023-01 $10.20 $6.52 $3.68 366,470.2 +23.84%

Fluent Inc Storia dei prezzi delle azioni (FLNT) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $7.68 $5.76 $1.92 393,021.5 -15.50%
2022-11 $8.64 $6.84 $1.80 260,735.3 +0.78%
2022-10 $9.06 $7.08 $1.98 174,226.3 -5.19%
2022-09 $9.78 $7.56 $2.22 340,009.0 -15.62%
2022-08 $10.78 $6.66 $4.12 701,976.3 +42.86%
2022-07 $8.46 $6.60 $1.86 469,429.7 -5.88%
2022-06 $9.66 $6.30 $3.36 1,875,887.8 -7.75%
2022-05 $9.18 $6.96 $2.22 951,938.8 -3.73%
2022-04 $12.72 $7.68 $5.04 788,320.8 -35.58%
2022-03 $14.16 $8.22 $5.94 1,168,197.5 +46.48%
2022-02 $9.90 $7.14 $2.76 837,374.5 -11.25%
2022-01 $13.02 $8.40 $4.62 707,042.8 -19.60%
advertising_agencies EEX
$4.86
price up icon 3.85%
advertising_agencies ADV
$3.44
price up icon 1.47%
$22.47
price up icon 3.31%
advertising_agencies IAS
$11.20
price up icon 3.23%
$38.62
price up icon 1.30%
$16.55
price up icon 3.24%
Capitalizzazione:     |  Volume (24 ore):