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 (%)
Mar 29, 2019 1.350 1.355 1.310 1.310 35,300 -0.03(-2.24%)
Mar 28, 2019 1.400 1.400 1.320 1.340 169,467 -0.06(-4.29%)
Mar 27, 2019 1.450 1.450 1.390 1.400 112,362 -0.05(-3.45%)
Mar 26, 2019 1.450 1.460 1.440 1.450 610,697 +0.00(+0.00%)
Mar 25, 2019 1.440 1.470 1.440 1.450 129,293 +0.01(+0.69%)
Mar 22, 2019 1.460 1.510 1.430 1.440 125,000 -0.03(-2.04%)
Mar 21, 2019 1.440 1.510 1.440 1.470 107,039 +0.02(+1.73%)
Mar 20, 2019 1.490 1.490 1.440 1.445 147,455 -0.03(-2.36%)
Mar 19, 2019 1.450 1.490 1.390 1.480 263,085 +0.02(+1.37%)
Mar 18, 2019 1.510 1.525 1.395 1.460 253,147 -0.06(-3.95%)
Mar 15, 2019 1.500 1.550 1.500 1.520 207,700 +0.01(+0.66%)
Mar 14, 2019 1.650 1.660 1.330 1.510 482,173 -0.27(-15.17%)
Mar 13, 2019 1.730 1.850 1.700 1.780 78,366 +0.04(+2.30%)
Mar 12, 2019 1.820 1.850 1.680 1.740 37,722 -0.07(-3.87%)
Mar 11, 2019 1.760 1.830 1.760 1.810 31,580 +0.06(+3.43%)
Mar 08, 2019 1.790 1.827 1.730 1.750 29,800 -0.01(-0.57%)
Mar 07, 2019 1.660 1.810 1.510 1.760 53,006 +0.11(+6.67%)
Mar 06, 2019 1.710 1.766 1.575 1.650 40,583 -0.08(-4.62%)
Mar 05, 2019 1.800 1.810 1.730 1.730 56,584 -0.11(-5.98%)
Mar 04, 2019 1.790 1.860 1.730 1.840 12,439 +0.01(+0.55%)
Mar 01, 2019 1.810 1.900 1.810 1.830 70,000 -0.01(-0.54%)
Feb 28, 2019 1.940 1.940 1.789 1.840 70,613 -0.09(-4.66%)
Feb 27, 2019 2.000 2.000 1.920 1.930 16,453 -0.06(-3.02%)
Feb 26, 2019 1.990 2.050 1.990 1.990 34,729 -0.03(-1.49%)
Feb 25, 2019 2.110 2.119 2.020 2.020 48,355 -0.07(-3.35%)
Feb 22, 2019 1.970 2.120 1.940 2.090 130,300 +0.13(+6.63%)
Feb 21, 2019 1.919 1.970 1.919 1.960 7,586 +0.03(+1.55%)
Feb 20, 2019 1.990 2.050 1.910 1.930 111,404 -0.07(-3.50%)
Feb 19, 2019 1.970 2.015 1.920 2.000 40,642 -0.04(-1.96%)
Feb 15, 2019 1.880 2.140 1.800 2.040 206,200 +0.17(+9.09%)
Feb 14, 2019 1.850 1.920 1.802 1.870 39,858 +0.01(+0.54%)
Feb 13, 2019 1.970 1.970 1.850 1.860 21,014 -0.06(-3.12%)
Feb 12, 2019 1.970 1.990 1.850 1.920 444,670 -0.02(-1.03%)
Feb 11, 2019 1.840 2.010 1.810 1.940 50,632 +0.09(+4.86%)
Feb 08, 2019 1.960 1.960 1.850 1.850 25,200 -0.10(-5.13%)
Feb 07, 2019 2.000 2.017 1.930 1.950 39,141 -0.05(-2.50%)
Feb 06, 2019 2.030 2.030 1.980 2.000 58,791 -0.03(-1.48%)
Feb 05, 2019 2.040 2.244 2.000 2.030 54,951 +0.03(+1.50%)
Feb 04, 2019 2.080 2.120 1.980 2.000 46,919 -0.06(-2.91%)
Feb 01, 2019 2.070 2.110 2.010 2.060 27,700 +0.06(+3.00%)
Jan 31, 2019 2.220 2.270 2.000 2.000 97,668 -0.21(-9.50%)
Jan 30, 2019 2.110 2.220 2.000 2.210 124,616 +0.13(+6.25%)
Jan 29, 2019 2.240 2.250 2.070 2.080 93,170 -0.07(-3.26%)
Jan 28, 2019 2.040 2.190 1.950 2.150 163,260 +0.18(+9.14%)
Jan 25, 2019 1.720 1.990 1.710 1.970 189,900 +0.26(+15.20%)
Jan 24, 2019 1.670 1.730 1.650 1.710 18,698 +0.03(+1.79%)
Jan 23, 2019 1.700 1.740 1.660 1.680 95,293 +0.01(+0.60%)
Jan 22, 2019 1.710 1.722 1.670 1.670 12,653 -0.05(-2.91%)
Jan 18, 2019 1.740 1.760 1.650 1.720 38,000 -0.03(-1.71%)
Jan 17, 2019 1.830 1.840 1.740 1.750 64,741 -0.08(-4.37%)
Jan 16, 2019 1.850 1.850 1.810 1.830 38,638 -0.03(-1.61%)
Jan 15, 2019 1.870 1.890 1.830 1.860 34,131 +0.00(+0.00%)
Jan 14, 2019 1.890 1.964 1.820 1.860 24,281 -0.03(-1.59%)
Jan 11, 2019 1.750 1.921 1.615 1.890 67,700 +0.14(+8.00%)
Jan 10, 2019 1.700 1.780 1.700 1.750 28,231 +0.03(+1.74%)
Jan 09, 2019 1.750 1.750 1.691 1.720 83,514 -0.04(-2.27%)
Jan 08, 2019 1.600 1.820 1.600 1.760 91,446 +0.16(+10.00%)
Jan 07, 2019 1.610 1.640 1.520 1.600 219,113 -0.03(-1.84%)
Jan 04, 2019 1.690 1.780 1.590 1.630 230,800 -0.03(-1.81%)
Jan 03, 2019 1.800 1.825 1.650 1.660 89,835 -0.15(-8.29%)
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.