Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2019
1.560
1.850
1.560
1.810
246,107
+0.13(+7.74%)
Dec 31, 2018
1.680
1.780
1.560
1.680
279,600
+0.01(+0.60%)
Dec 28, 2018
1.460
1.680
1.460
1.670
324,500
+0.21(+14.38%)
Dec 27, 2018
1.530
1.560
1.410
1.460
280,158
-0.10(-6.41%)
Dec 26, 2018
1.510
1.573
1.450
1.560
163,645
+0.06(+4.00%)
Dec 24, 2018
1.380
1.560
1.380
1.500
158,400
+0.04(+2.74%)
Dec 21, 2018
1.540
1.550
1.450
1.460
175,500
-0.12(-7.59%)
Dec 20, 2018
1.610
1.670
1.460
1.580
218,027
-0.03(-1.86%)
Dec 19, 2018
1.650
1.700
1.545
1.610
267,921
-0.03(-1.83%)
Dec 18, 2018
1.650
1.740
1.610
1.640
246,124
-0.05(-2.96%)
Dec 17, 2018
1.760
1.780
1.600
1.690
194,918
-0.05(-2.87%)
Dec 14, 2018
1.560
1.780
1.560
1.740
153,300
+0.16(+10.13%)
Dec 13, 2018
1.710
1.730
1.480
1.580
285,298
-0.08(-4.82%)
Dec 12, 2018
1.940
2.000
1.650
1.660
861,668
-0.23(-12.17%)
Dec 11, 2018
1.860
1.940
1.860
1.890
31,136
+0.00(+0.00%)
Dec 10, 2018
1.950
1.950
1.880
1.890
124,827
-0.05(-2.58%)
Dec 07, 2018
2.040
2.050
1.930
1.940
124,800
-0.09(-4.43%)
Dec 06, 2018
2.010
2.070
2.010
2.030
81,838
-0.04(-1.93%)
Dec 04, 2018
2.150
2.150
2.060
2.070
114,700
-0.10(-4.61%)
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
.