Stockscreener 앱 받기
3.45
13.10%
-0.52
Fluent Inc 주식 (FLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $3.62 | $3.38 | $0.24 | 70,050.0 | -13.10% |
| 2024-05-15 | $4.00 | $3.82 | $0.1749 | 28,330.0 | +0.00% |
| 2024-05-14 | $3.97 | $3.82 | $0.15 | 15,508.0 | -1.00% |
| 2024-05-13 | $4.19 | $3.85 | $0.335 | 54,492.0 | -5.20% |
| 2024-05-10 | $4.30 | $4.09 | $0.2093 | 21,002.0 | +0.48% |
| 2024-05-09 | $4.26 | $3.98 | $0.285 | 15,885.0 | +3.95% |
| 2024-05-08 | $4.23 | $3.92 | $0.3143 | 47,208.0 | -0.49% |
| 2024-05-07 | $4.16 | $3.37 | $0.79 | 59,860.0 | +16.62% |
| 2024-05-06 | $3.64 | $3.28 | $0.36 | 49,277.0 | -0.29% |
| 2024-05-03 | $3.55 | $3.31 | $0.2445 | 48,484.0 | +5.42% |
| 2024-05-02 | $3.40 | $3.30 | $0.10 | 56,230.0 | +0.00% |
| 2024-05-01 | $3.43 | $3.16 | $0.27 | 92,791.0 | -4.32% |
| 2024-04-30 | $3.47 | $3.01 | $0.4575 | 89,392.0 | +15.67% |
| 2024-04-29 | $3.04 | $2.87 | $0.1682 | 26,135.0 | +1.69% |
| 2024-04-26 | $2.95 | $2.66 | $0.2899 | 49,429.0 | +6.12% |
| 2024-04-25 | $2.79 | $2.56 | $0.23 | 51,973.0 | +3.35% |
| 2024-04-24 | $2.70 | $2.56 | $0.14 | 48,891.0 | +3.07% |
| 2024-04-23 | $2.67 | $2.56 | $0.11 | 35,454.0 | +0.38% |
| 2024-04-22 | $2.65 | $2.54 | $0.11 | 16,898.0 | -1.52% |
| 2024-04-19 | $2.83 | $2.57 | $0.2626 | 17,256.0 | +4.35% |
| 2024-04-18 | $2.75 | $2.46 | $0.29 | 47,285.0 | +4.55% |
| 2024-04-17 | $2.48 | $2.41 | $0.07 | 39,600.0 | +2.11% |
Fluent Inc 주식 (FLNT) 연도별 가격 이력
이 심층 분석에서는 Fluent Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fluent Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fluent Inc 주식 (FLNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $4.30 | $3.16 | $1.14 | 629,167.0 | -0.58% |
| 2024-04 | $3.47 | $0.4601 | $3.01 | 1,846,835.0 | +604.14% |
| 2024-03 | $0.6187 | $0.461 | $0.1577 | 3,284,329.0 | -9.94% |
| 2024-02 | $0.6066 | $0.3899 | $0.2167 | 2,604,790.0 | +1.05% |
| 2024-01 | $0.796 | $0.54 | $0.256 | 1,541,733.0 | -19.18% |
Fluent Inc 주식 (FLNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.7431 | $0.4626 | $0.2805 | 4,230,504.0 | +29.47% |
| 2023-11 | $0.60 | $0.456 | $0.144 | 1,950,241.0 | +5.61% |
| 2023-10 | $0.495 | $0.391 | $0.104 | 3,573,586.0 | +10.36% |
| 2023-09 | $0.677 | $0.4133 | $0.2637 | 2,946,292.0 | -30.95% |
| 2023-08 | $0.75 | $0.61 | $0.14 | 4,577,443.0 | -1.08% |
| 2023-07 | $0.725 | $0.60 | $0.125 | 2,287,294.0 | +3.77% |
| 2023-06 | $0.77 | $0.60 | $0.17 | 2,486,697.0 | +0.64% |
| 2023-05 | $0.77 | $0.5567 | $0.2133 | 2,979,209.0 | -15.89% |
| 2023-04 | $0.8819 | $0.701 | $0.1809 | 3,301,964.0 | -9.76% |
| 2023-03 | $1.57 | $0.6385 | $0.9315 | 6,717,565.0 | -43.06% |
| 2023-02 | $1.81 | $1.32 | $0.49 | 2,928,255.0 | +6.67% |
| 2023-01 | $1.70 | $1.09 | $0.6127 | 2,198,821.0 | +23.84% |
Fluent Inc 주식 (FLNT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.28 | $0.96 | $0.32 | 2,358,129.0 | -15.50% |
| 2022-11 | $1.44 | $1.14 | $0.30 | 1,564,412.0 | +0.78% |
| 2022-10 | $1.51 | $1.18 | $0.33 | 1,045,358.0 | -5.19% |
| 2022-09 | $1.63 | $1.26 | $0.37 | 2,040,054.0 | -15.62% |
| 2022-08 | $1.80 | $1.11 | $0.6869 | 4,211,858.0 | +42.86% |
| 2022-07 | $1.41 | $1.10 | $0.31 | 2,816,578.0 | -5.88% |
| 2022-06 | $1.61 | $1.05 | $0.56 | 11,255,327.0 | -7.75% |
| 2022-05 | $1.53 | $1.16 | $0.37 | 5,711,633.0 | -3.73% |
| 2022-04 | $2.12 | $1.28 | $0.84 | 4,729,925.0 | -35.58% |
| 2022-03 | $2.36 | $1.37 | $0.99 | 7,009,185.0 | +46.48% |
| 2022-02 | $1.65 | $1.19 | $0.46 | 5,024,247.0 | -11.25% |
| 2022-01 | $2.17 | $1.40 | $0.77 | 4,242,257.0 | -19.60% |
2.35%
1.87%
자본화:
|
볼륨(24시간):