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 (%)
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
.