Fluent, Inc. FLNT
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$3,12-0,03 (-%0,95)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,12 | -%0,64 | $3,17 | $3,18 | $3,02 | 20,40K |
| 2026-09-30 | $3,14 | -%2,18 | $3,14 | $3,20 | $3,01 | 58,40K |
| 2026-09-29 | $3,21 | +%3,88 | $3,15 | $3,23 | $3,10 | 26,40K |
| 2026-09-28 | $3,09 | -%2,22 | $3,08 | $3,39 | $3,02 | 29,70K |
| 2026-09-25 | $3,16 | -%8,41 | $3,50 | $3,50 | $3,16 | 74,20K |
| 2026-09-24 | $3,45 | %0,00 | $3,37 | $3,48 | $3,37 | 21,70K |
| 2026-09-23 | $3,45 | -%1,43 | $3,45 | $3,49 | $3,29 | 28,70K |
| 2026-09-22 | $3,50 | %0,00 | $3,50 | $3,55 | $3,44 | 18,70K |
| 2026-09-21 | $3,50 | -%1,69 | $3,63 | $3,63 | $3,31 | 20,20K |
| 2026-09-18 | $3,56 | +%0,85 | $3,56 | $3,63 | $3,50 | 49,70K |
| 2026-09-17 | $3,53 | +%5,37 | $3,41 | $3,63 | $3,36 | 36,10K |
| 2026-09-16 | $3,35 | +%0,90 | $3,34 | $3,40 | $3,26 | 11,30K |
| 2026-09-15 | $3,32 | -%0,90 | $3,26 | $3,40 | $3,16 | 18,90K |
| 2026-09-14 | $3,35 | +%8,41 | $3,03 | $3,45 | $3,01 | 53,50K |
| 2026-09-11 | $3,09 | +%1,31 | $3,02 | $3,21 | $3,00 | 51,80K |
| 2026-09-10 | $3,05 | +%0,33 | $3,03 | $3,22 | $2,95 | 93,70K |
| 2026-09-09 | $3,04 | -%1,94 | $3,10 | $3,20 | $3,00 | 75,10K |
| 2026-09-08 | $3,10 | -%1,59 | $3,15 | $3,15 | $2,91 | 47,80K |
| 2026-09-04 | $3,15 | +%3,62 | $3,04 | $3,17 | $3,01 | 16,50K |
| 2026-09-03 | $3,04 | -%2,56 | $3,13 | $3,13 | $3,01 | 29,50K |
| 2026-09-02 | $3,12 | -%3,41 | $3,22 | $3,33 | $3,12 | 23,80K |
| 2026-09-01 | $3,23 | -%6,10 | $3,41 | $3,46 | $3,18 | 41,50K |
| 2026-08-31 | $3,44 | -%1,99 | $3,50 | $3,70 | $3,43 | 13,50K |
| 2026-08-28 | $3,51 | -%5,14 | $3,63 | $3,68 | $3,48 | 28,30K |
| 2026-08-27 | $3,70 | -%4,64 | $3,82 | $3,99 | $3,64 | 18,40K |
| 2026-08-26 | $3,88 | -%3,00 | $4,04 | $4,07 | $3,76 | 18,10K |
| 2026-08-25 | $4,00 | -%4,08 | $4,11 | $4,15 | $4,00 | 32,20K |
| 2026-08-24 | $4,17 | +%0,97 | $4,18 | $4,19 | $4,11 | 47,30K |
| 2026-08-21 | $4,13 | +%0,24 | $4,14 | $4,20 | $4,04 | 110,60K |
| 2026-08-20 | $4,12 | +%0,24 | $4,13 | $4,20 | $4,09 | 25,90K |
| 2026-08-19 | $4,11 | -%2,38 | $4,25 | $4,25 | $4,11 | 41,50K |
| 2026-08-18 | $4,21 | +%1,45 | $4,21 | $4,25 | $4,11 | 12,70K |
| 2026-08-17 | $4,15 | +%1,22 | $4,09 | $4,25 | $4,03 | 43,00K |
| 2026-08-14 | $4,10 | -%2,15 | $4,19 | $4,23 | $4,08 | 17,40K |
| 2026-08-13 | $4,19 | +%2,44 | $3,94 | $4,31 | $3,94 | 50,30K |
| 2026-08-12 | $4,09 | -%0,73 | $4,08 | $4,15 | $4,01 | 28,40K |
| 2026-08-11 | $4,12 | -%3,51 | $4,38 | $4,49 | $4,00 | 78,00K |
| 2026-08-10 | $4,27 | +%5,69 | $4,08 | $4,29 | $4,06 | 45,20K |
| 2026-08-07 | $4,04 | +%6,04 | $3,69 | $4,36 | $3,69 | 67,10K |
| 2026-08-06 | $3,81 | +%9,17 | $3,56 | $3,89 | $3,49 | 66,70K |
| 2026-08-05 | $3,49 | %0,00 | $3,42 | $3,60 | $3,42 | 5,90K |
| 2026-08-04 | $3,49 | -%0,29 | $3,50 | $3,64 | $3,45 | 14,40K |
| 2026-08-03 | $3,50 | +%2,64 | $3,40 | $3,50 | $3,40 | 18,90K |
| 2026-07-31 | $3,41 | -%2,01 | $3,43 | $3,48 | $3,41 | 7,80K |
| 2026-07-30 | $3,48 | -%2,25 | $3,38 | $3,62 | $3,38 | 9,50K |
| 2026-07-29 | $3,56 | +%3,49 | $3,34 | $3,61 | $3,34 | 17,00K |
| 2026-07-28 | $3,44 | +%2,69 | $3,33 | $3,49 | $3,33 | 21,60K |
| 2026-07-27 | $3,35 | -%2,05 | $3,45 | $3,45 | $3,33 | 20,00K |
| 2026-07-24 | $3,42 | +%0,29 | $3,41 | $3,63 | $3,41 | 5,20K |
| 2026-07-23 | $3,41 | -%2,01 | $3,47 | $3,48 | $3,41 | 12,30K |
| 2026-07-22 | $3,48 | -%4,13 | $3,60 | $3,62 | $3,48 | 7,80K |
| 2026-07-21 | $3,63 | -%0,82 | $3,73 | $3,73 | $3,58 | 8,90K |
| 2026-07-20 | $3,66 | -%1,88 | $3,64 | $3,78 | $3,64 | 5,60K |
| 2026-07-17 | $3,73 | +%2,19 | $3,61 | $3,75 | $3,54 | 11,00K |
| 2026-07-16 | $3,65 | +%1,11 | $3,65 | $3,75 | $3,52 | 37,30K |
| 2026-07-15 | $3,61 | -%1,63 | $3,71 | $3,79 | $3,61 | 13,70K |
| 2026-07-14 | $3,67 | +%4,56 | $3,56 | $3,75 | $3,39 | 22,70K |
| 2026-07-13 | $3,51 | -%5,39 | $3,71 | $3,77 | $3,40 | 15,40K |
| 2026-07-10 | $3,71 | +%1,37 | $3,75 | $3,83 | $3,66 | 6,30K |
| 2026-07-09 | $3,66 | -%2,92 | $3,78 | $3,89 | $3,66 | 10,50K |
| 2026-07-08 | $3,77 | -%2,58 | $3,80 | $4,09 | $3,60 | 29,70K |
| 2026-07-07 | $3,87 | -%4,68 | $3,97 | $4,10 | $3,87 | 23,10K |
| 2026-07-06 | $4,06 | +%4,10 | $3,91 | $4,06 | $3,89 | 22,90K |
| 2026-07-02 | $3,90 | -%3,23 | $3,93 | $4,11 | $3,84 | 27,00K |
| 2026-07-01 | $4,03 | +%8,04 | $3,73 | $4,15 | $3,66 | 106,90K |
| 2026-06-30 | $3,73 | +%4,19 | $3,55 | $3,79 | $3,55 | 46,60K |
| 2026-06-29 | $3,58 | +%7,83 | $3,30 | $3,73 | $3,30 | 87,70K |
| 2026-06-26 | $3,32 | +%2,47 | $3,20 | $3,33 | $3,06 | 28,40K |
| 2026-06-25 | $3,24 | -%3,57 | $3,42 | $3,42 | $3,24 | 19,20K |
| 2026-06-24 | $3,36 | -%0,88 | $3,32 | $3,45 | $3,31 | 23,60K |
| 2026-06-23 | $3,39 | +%5,61 | $3,29 | $3,39 | $3,19 | 45,70K |
| 2026-06-22 | $3,21 | +%6,29 | $3,03 | $3,31 | $2,89 | 58,50K |
| 2026-06-18 | $3,02 | +%1,00 | $2,92 | $3,04 | $2,84 | 60,30K |
| 2026-06-17 | $2,99 | +%11,15 | $2,72 | $3,18 | $2,60 | 109,70K |
| 2026-06-16 | $2,69 | +%3,07 | $2,60 | $2,75 | $2,54 | 84,60K |
| 2026-06-15 | $2,61 | -%2,61 | $2,66 | $2,86 | $2,48 | 183,10K |
| 2026-06-12 | $2,68 | +%18,58 | $2,33 | $3,45 | $2,33 | 3,44M |
| 2026-06-11 | $2,26 | +%1,80 | $2,28 | $2,31 | $2,24 | 2,70K |
| 2026-06-10 | $2,22 | +%0,91 | $2,25 | $2,34 | $2,21 | 11,40K |
| 2026-06-09 | $2,20 | -%2,22 | $2,29 | $2,34 | $2,20 | 9,40K |
| 2026-06-08 | $2,25 | +%1,35 | $2,29 | $2,29 | $2,23 | 9,40K |
| 2026-06-05 | $2,22 | -%7,11 | $2,39 | $2,40 | $2,20 | 10,90K |
| 2026-06-04 | $2,39 | +%5,75 | $2,30 | $2,49 | $2,16 | 21,40K |
| 2026-06-03 | $2,26 | -%11,02 | $2,51 | $2,58 | $2,26 | 30,00K |
| 2026-06-02 | $2,54 | +%17,05 | $2,17 | $2,61 | $2,12 | 108,30K |
| 2026-06-01 | $2,17 | +%7,43 | $2,04 | $2,20 | $2,03 | 74,40K |
| 2026-05-29 | $2,02 | -%6,91 | $2,16 | $2,26 | $1,98 | 127,40K |
| 2026-05-28 | $2,17 | +%0,46 | $2,13 | $2,33 | $2,13 | 33,20K |
| 2026-05-27 | $2,16 | -%9,62 | $2,35 | $2,38 | $2,14 | 79,00K |
| 2026-05-26 | $2,39 | -%8,08 | $2,51 | $2,63 | $2,33 | 88,30K |