Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fusion Connect Inc (NQ: FSNN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.420 2.500 2.350 2.490 105,452 +0.08(+3.32%)
Oct 30, 2018 2.300 2.420 2.280 2.410 174,060 +0.08(+3.43%)
Oct 29, 2018 2.380 2.380 2.260 2.330 62,994 -0.01(-0.43%)
Oct 26, 2018 2.420 2.480 2.340 2.340 150,700 -0.13(-5.26%)
Oct 25, 2018 2.410 2.510 2.370 2.470 66,235 +0.07(+2.92%)
Oct 24, 2018 2.450 2.500 2.380 2.400 38,668 -0.06(-2.44%)
Oct 23, 2018 2.440 2.490 2.350 2.460 37,650 +0.05(+2.07%)
Oct 22, 2018 2.400 2.495 2.370 2.410 485,502 +0.03(+1.26%)
Oct 19, 2018 2.480 2.500 2.360 2.380 282,800 -0.11(-4.42%)
Oct 18, 2018 2.520 2.530 2.460 2.490 261,784 -0.03(-1.19%)
Oct 17, 2018 2.620 2.620 2.500 2.520 34,452 -0.11(-4.18%)
Oct 16, 2018 2.630 2.650 2.580 2.630 66,494 +0.15(+6.05%)
Oct 15, 2018 2.500 2.517 2.430 2.480 71,197 -0.01(-0.40%)
Oct 12, 2018 2.540 2.540 2.420 2.490 86,800 -0.02(-0.80%)
Oct 11, 2018 2.470 2.550 2.450 2.510 107,472 +0.02(+0.80%)
Oct 10, 2018 2.600 2.640 2.460 2.490 139,202 -0.13(-4.96%)
Oct 09, 2018 2.660 2.690 2.610 2.620 92,438 -0.06(-2.24%)
Oct 08, 2018 2.680 2.730 2.600 2.680 96,911 -0.02(-0.74%)
Oct 05, 2018 2.740 2.740 2.640 2.700 35,900 -0.03(-1.10%)
Oct 04, 2018 2.720 2.750 2.630 2.730 67,114 +0.01(+0.37%)
Oct 03, 2018 2.750 2.830 2.700 2.720 133,529 -0.02(-0.73%)
Oct 02, 2018 2.700 2.900 2.620 2.740 670,186 +0.03(+1.11%)
Oct 01, 2018 2.580 2.770 2.580 2.710 245,936 +0.14(+5.45%)
Sep 28, 2018 2.770 2.830 2.500 2.570 298,600 -0.20(-7.22%)
Sep 27, 2018 2.890 2.930 2.740 2.770 275,813 -0.12(-4.15%)
Sep 26, 2018 2.960 2.960 2.831 2.890 90,942 -0.07(-2.36%)
Sep 25, 2018 2.940 3.030 2.890 2.960 114,296 +0.02(+0.68%)
Sep 24, 2018 2.910 3.140 2.910 2.940 95,156 +0.04(+1.38%)
Sep 21, 2018 3.040 3.110 2.900 2.900 254,300 -0.16(-5.23%)
Sep 20, 2018 3.100 3.120 3.030 3.060 87,261 -0.03(-0.97%)
Sep 19, 2018 3.040 3.130 2.970 3.090 290,710 +0.03(+0.98%)
Sep 18, 2018 3.380 3.380 3.050 3.060 169,355 -0.26(-7.83%)
Sep 17, 2018 3.470 3.580 3.300 3.320 96,698 -0.11(-3.21%)
Sep 14, 2018 3.400 3.500 3.400 3.430 110,400 +0.03(+0.88%)
Sep 13, 2018 3.560 3.615 3.400 3.400 92,984 -0.15(-4.23%)
Sep 12, 2018 3.610 3.610 3.450 3.550 54,070 -0.06(-1.66%)
Sep 11, 2018 3.550 3.670 3.400 3.610 116,770 +0.00(+0.00%)
Sep 10, 2018 3.500 3.660 3.500 3.610 124,322 +0.13(+3.74%)
Sep 07, 2018 3.380 3.600 3.380 3.480 143,300 +0.09(+2.65%)
Sep 06, 2018 3.420 3.420 3.310 3.390 117,694 -0.01(-0.29%)
Sep 05, 2018 3.500 3.670 3.360 3.400 160,967 -0.11(-3.13%)
Sep 04, 2018 3.700 3.742 3.480 3.510 155,233 -0.19(-5.14%)
Aug 31, 2018 3.700 3.700 3.700 0 -0.12(-3.14%)
Aug 30, 2018 3.920 3.960 3.780 3.820 101,492 -0.09(-2.30%)
Aug 29, 2018 3.930 3.980 3.870 3.910 70,721 -0.02(-0.51%)
Aug 28, 2018 4.010 4.010 3.890 3.930 107,568 +0.00(+0.00%)
Aug 27, 2018 4.050 4.090 3.920 3.930 86,631 -0.10(-2.48%)
Aug 24, 2018 3.960 4.140 3.960 4.030 161,500 +0.07(+1.77%)
Aug 23, 2018 3.890 3.990 3.810 3.960 57,558 +0.06(+1.54%)
Aug 22, 2018 3.850 3.900 3.750 3.900 184,356 +0.05(+1.30%)
Aug 21, 2018 3.820 3.910 3.820 3.850 93,919 +0.01(+0.26%)
Aug 20, 2018 3.840 3.880 3.780 3.840 92,192 +0.00(+0.00%)
Aug 17, 2018 4.010 4.060 3.830 3.840 108,400 -0.19(-4.71%)
Aug 16, 2018 4.000 4.140 3.950 4.030 196,146 +0.02(+0.50%)
Aug 15, 2018 4.250 4.250 3.770 4.010 778,554 -0.35(-8.03%)
Aug 14, 2018 4.340 4.410 4.340 4.360 133,718 +0.00(+0.00%)
Aug 13, 2018 4.300 4.360 4.290 4.360 148,601 +0.07(+1.63%)
Aug 10, 2018 4.290 4.380 4.250 4.290 65,300 -0.02(-0.46%)
Aug 09, 2018 4.310 4.350 4.240 4.310 59,485 +0.00(+0.00%)
Aug 08, 2018 4.220 4.340 4.040 4.310 70,913 +0.09(+2.13%)
Aug 07, 2018 4.220 4.220 4.140 4.220 92,559 +0.01(+0.24%)
Aug 06, 2018 4.160 4.230 4.110 4.210 135,722 +0.06(+1.45%)
Aug 03, 2018 4.140 4.160 4.000 4.150 40,800 +0.03(+0.73%)
Aug 02, 2018 4.050 4.170 4.000 4.120 84,426 +0.06(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.