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 (%)
Apr 24, 2019 0.1315 0.1315 0.1315 0 -0.07(-34.25%)
Apr 23, 2019 0.2000 0.2100 0.1856 0.2000 1,570,149 +0.00(+0.00%)
Apr 22, 2019 0.1800 0.2400 0.1700 0.2000 4,542,722 -0.04(-17.83%)
Apr 18, 2019 0.2400 0.2700 0.2335 0.2434 1,492,300 +0.01(+3.57%)
Apr 17, 2019 0.2671 0.2671 0.2300 0.2350 1,568,184 -0.03(-10.41%)
Apr 16, 2019 0.2820 0.2820 0.2550 0.2623 1,063,763 -0.01(-2.85%)
Apr 15, 2019 0.2800 0.2800 0.2600 0.2700 1,365,560 -0.02(-5.89%)
Apr 12, 2019 0.2600 0.2990 0.2600 0.2869 3,416,100 +0.03(+10.35%)
Apr 11, 2019 0.2700 0.2900 0.2500 0.2600 2,128,805 -0.01(-5.28%)
Apr 10, 2019 0.2565 0.2875 0.2500 0.2745 2,113,007 +0.01(+5.58%)
Apr 09, 2019 0.2700 0.2700 0.2500 0.2600 2,200,478 -0.01(-4.41%)
Apr 08, 2019 0.2900 0.3100 0.2623 0.2720 3,153,810 -0.01(-2.86%)
Apr 05, 2019 0.3100 0.3600 0.2600 0.2800 9,541,800 -0.07(-18.96%)
Apr 04, 2019 0.2445 0.3900 0.2301 0.3455 18,651,052 +0.13(+56.83%)
Apr 03, 2019 0.2110 0.2490 0.1810 0.2203 24,093,244 -0.98(-81.64%)
Apr 02, 2019 1.230 1.290 1.190 1.200 222,473 -0.05(-4.00%)
Apr 01, 2019 1.330 1.330 1.220 1.250 338,571 -0.06(-4.58%)
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%)
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.