Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.