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 (%)
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%)
Aug 01, 2018 4.000 4.180 4.000 4.060 157,677 +0.05(+1.25%)
Jul 31, 2018 4.050 4.083 3.970 4.010 85,549 -0.03(-0.74%)
Jul 30, 2018 4.100 4.140 3.970 4.040 180,147 -0.05(-1.22%)
Jul 27, 2018 4.030 4.140 3.960 4.090 153,300 +0.07(+1.74%)
Jul 26, 2018 3.940 4.050 3.900 4.020 74,328 +0.09(+2.29%)
Jul 25, 2018 3.960 3.980 3.900 3.930 108,512 -0.01(-0.25%)
Jul 24, 2018 3.830 3.990 3.780 3.940 116,822 +0.14(+3.68%)
Jul 23, 2018 3.750 3.810 3.750 3.800 81,348 +0.02(+0.53%)
Jul 20, 2018 3.800 3.840 3.750 3.780 72,230 -0.04(-1.05%)
Jul 19, 2018 3.700 3.830 3.700 3.820 132,807 +0.12(+3.24%)
Jul 18, 2018 3.670 3.750 3.583 3.700 49,700 +0.04(+1.09%)
Jul 17, 2018 3.600 3.700 3.570 3.660 159,161 +0.16(+4.57%)
Jul 16, 2018 3.690 3.690 3.470 3.500 188,251 -0.19(-5.15%)
Jul 13, 2018 3.770 3.780 3.640 3.690 149,148 -0.08(-2.12%)
Jul 12, 2018 3.780 3.800 3.610 3.770 133,842 +0.02(+0.53%)
Jul 11, 2018 3.900 3.900 3.735 3.750 244,586 -0.16(-4.09%)
Jul 10, 2018 3.900 4.000 3.850 3.910 155,969 +0.03(+0.77%)
Jul 09, 2018 4.030 4.030 3.860 3.880 160,829 -0.08(-2.02%)
Jul 06, 2018 3.950 4.080 3.810 3.960 151,890 +0.01(+0.25%)
Jul 05, 2018 3.860 3.950 3.840 3.950 95,979 +0.12(+3.13%)
Jul 03, 2018 3.830 3.830 3.830 0 +0.01(+0.26%)
Jul 02, 2018 3.920 3.930 3.740 3.820 270,819 -0.12(-3.05%)
Jun 29, 2018 3.890 3.970 3.770 3.940 160,679 +0.04(+1.03%)
Jun 28, 2018 3.750 3.970 3.750 3.900 320,214 +0.15(+4.00%)
Jun 27, 2018 3.700 3.850 3.700 3.750 235,724 +0.04(+1.08%)
Jun 26, 2018 3.680 3.810 3.590 3.710 204,400 +0.02(+0.54%)
Jun 25, 2018 3.630 3.730 3.500 3.690 214,555 +0.06(+1.65%)
Jun 22, 2018 3.580 3.670 3.520 3.630 2,413,609 +0.05(+1.40%)
Jun 21, 2018 3.770 3.800 3.580 3.580 303,089 -0.19(-5.04%)
Jun 20, 2018 3.850 3.860 3.730 3.770 153,550 -0.04(-1.05%)
Jun 19, 2018 3.870 3.879 3.690 3.810 421,732 -0.11(-2.81%)
Jun 18, 2018 3.860 3.950 3.800 3.920 316,324 +0.04(+1.03%)
Jun 15, 2018 3.860 3.800 3.880 285,647 +0.02(+0.52%)
Jun 14, 2018 3.780 3.900 3.720 3.860 252,811 +0.08(+2.12%)
Jun 13, 2018 3.770 3.820 3.700 3.780 239,713 +0.02(+0.53%)
Jun 12, 2018 3.780 3.890 3.715 3.760 210,499 -0.01(-0.27%)
Jun 11, 2018 3.950 3.950 3.730 3.770 252,994 -0.19(-4.80%)
Jun 08, 2018 4.010 4.070 3.820 3.960 320,543 -0.04(-1.00%)
Jun 07, 2018 3.980 4.060 3.820 4.000 228,896 +0.00(+0.00%)
Jun 06, 2018 3.930 4.080 3.820 4.000 226,001 +0.03(+0.76%)
Jun 05, 2018 4.100 4.100 3.900 3.970 311,253 -0.13(-3.17%)
Jun 04, 2018 3.940 4.150 3.850 4.100 409,763 +0.18(+4.59%)
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.