Fluent Inc (FLNT)
USD 1.9
(3.83%)
USD 1.9
(3.83%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Nov, 2009 | 6.19 | 6.28 | 5.99 | 6.04 | 7566.00 |
| 09 Nov, 2009 | 6.11 | 6.36 | 5.95 | 6.25 | 7629.00 |
| 06 Nov, 2009 | 6.14 | 6.14 | 5.9 | 5.97 | 9298.00 |
| 05 Nov, 2009 | 6.13 | 6.13 | 5.96 | 5.97 | 1389.00 |
| 04 Nov, 2009 | 6.04 | 6.1 | 5.94 | 6.1 | 2258.00 |
| 03 Nov, 2009 | 6.01 | 6.06 | 5.89 | 6.0 | 3062.00 |
| 02 Nov, 2009 | 6.04 | 6.15 | 5.96 | 6.07 | 5881.00 |
| 30 Oct, 2009 | 5.89 | 6.3 | 5.85 | 6.19 | 10.69 Thousand |
| 29 Oct, 2009 | 5.84 | 5.92 | 5.57 | 5.9 | 18.34 Thousand |
| 28 Oct, 2009 | 6.29 | 6.29 | 5.63 | 5.75 | 11.21 Thousand |
FLUX
FLWS
FLX
FLGT
FLL
FLNC