2.94
price down icon3.61%   -0.11
after-market Dopo l'orario di chiusura: 3.00 0.06 +2.04%
loading

Storico Dei Prezzi Delle Azioni Di Fluent Inc (FLNT)

Data Alto Basso Alto - Basso Volume % Modifica
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%
2024-10-22 $3.17 $3.01 $0.1599 9,814.0 +2.36%
2024-10-21 $3.11 $2.96 $0.15 7,597.0 -0.67%
2024-10-18 $3.25 $2.98 $0.265 20,162.0 -1.00%
2024-10-17 $3.23 $2.98 $0.245 19,894.0 -3.22%
2024-10-16 $3.28 $3.00 $0.2805 12,756.0 +0.41%
2024-10-15 $3.15 $2.82 $0.3322 19,847.0 +7.55%
2024-10-14 $3.16 $2.85 $0.3093 10,463.0 -4.95%
2024-10-11 $3.03 $2.73 $0.3042 28,693.0 +4.30%
2024-10-10 $2.92 $2.85 $0.075 9,875.0 +1.93%
2024-10-09 $3.01 $2.70 $0.31 74,898.0 +0.71%
2024-10-08 $3.41 $2.79 $0.6217 20,293.0 -4.07%

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 $3.05 $2.91 $0.14 36,241.0 -0.68%
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
$4.31
price up icon 1.65%
advertising_agencies ADV
$3.27
price up icon 1.24%
$21.32
price up icon 5.54%
$12.50
price up icon 2.46%
$34.86
price up icon 1.34%
advertising_agencies IAS
$12.12
price up icon 2.28%
Capitalizzazione:     |  Volume (24 ore):