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 (%)
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%)
Jun 01, 2018
3.990
4.120
3.500
3.920
980,561
+0.01(+0.26%)
May 31, 2018
4.630
4.630
3.830
3.910
1,051,869
-0.72(-15.55%)
May 30, 2018
4.750
4.800
4.530
4.630
259,213
-0.12(-2.53%)
May 29, 2018
4.780
4.865
4.730
4.750
185,703
-0.03(-0.63%)
May 25, 2018
4.780
4.780
4.780
0
-0.18(-3.63%)
May 24, 2018
5.010
5.040
4.840
4.960
152,059
+0.01(+0.20%)
May 23, 2018
4.960
5.010
4.860
4.950
182,382
-0.03(-0.60%)
May 22, 2018
5.030
5.100
4.960
4.980
219,665
-0.06(-1.19%)
May 21, 2018
5.170
5.250
5.030
5.040
226,777
-0.10(-1.95%)
May 18, 2018
5.170
5.210
5.030
5.140
207,556
-0.06(-1.15%)
May 17, 2018
5.210
5.300
4.960
5.200
232,983
-0.02(-0.38%)
May 16, 2018
5.280
5.380
5.150
5.220
292,087
-0.08(-1.51%)
May 15, 2018
5.560
5.620
5.005
5.300
565,865
-0.30(-5.36%)
May 14, 2018
5.600
5.710
5.460
5.600
216,166
+0.01(+0.18%)
May 11, 2018
5.530
5.750
5.360
5.590
254,080
+0.06(+1.08%)
May 10, 2018
5.250
5.850
5.226
5.530
619,126
+0.37(+7.17%)
May 09, 2018
4.670
5.220
4.530
5.160
653,106
+0.53(+11.45%)
May 08, 2018
4.840
4.984
4.560
4.630
436,733
-0.06(-1.28%)
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
.