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 (%)
Sep 28, 2018
2.770
2.830
2.500
2.570
298,600
-0.20(-7.22%)
Sep 27, 2018
2.890
2.930
2.740
2.770
275,813
-0.12(-4.15%)
Sep 26, 2018
2.960
2.960
2.831
2.890
90,942
-0.07(-2.36%)
Sep 25, 2018
2.940
3.030
2.890
2.960
114,296
+0.02(+0.68%)
Sep 24, 2018
2.910
3.140
2.910
2.940
95,156
+0.04(+1.38%)
Sep 21, 2018
3.040
3.110
2.900
2.900
254,300
-0.16(-5.23%)
Sep 20, 2018
3.100
3.120
3.030
3.060
87,261
-0.03(-0.97%)
Sep 19, 2018
3.040
3.130
2.970
3.090
290,710
+0.03(+0.98%)
Sep 18, 2018
3.380
3.380
3.050
3.060
169,355
-0.26(-7.83%)
Sep 17, 2018
3.470
3.580
3.300
3.320
96,698
-0.11(-3.21%)
Sep 14, 2018
3.400
3.500
3.400
3.430
110,400
+0.03(+0.88%)
Sep 13, 2018
3.560
3.615
3.400
3.400
92,984
-0.15(-4.23%)
Sep 12, 2018
3.610
3.610
3.450
3.550
54,070
-0.06(-1.66%)
Sep 11, 2018
3.550
3.670
3.400
3.610
116,770
+0.00(+0.00%)
Sep 10, 2018
3.500
3.660
3.500
3.610
124,322
+0.13(+3.74%)
Sep 07, 2018
3.380
3.600
3.380
3.480
143,300
+0.09(+2.65%)
Sep 06, 2018
3.420
3.420
3.310
3.390
117,694
-0.01(-0.29%)
Sep 05, 2018
3.500
3.670
3.360
3.400
160,967
-0.11(-3.13%)
Sep 04, 2018
3.700
3.742
3.480
3.510
155,233
-0.19(-5.14%)
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%)
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
.