Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nfusz Inc (OP: FUSZ )

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 (%)
Feb 01, 2019 0.5100 0.5100 0.5100 0 -0.09(-14.99%)
Jan 31, 2019 0.6350 0.6400 0.5700 0.5999 491,520 +0.04(+7.12%)
Jan 30, 2019 0.5250 0.5600 0.5250 0.5600 342,043 +0.04(+6.67%)
Jan 29, 2019 0.5420 0.5500 0.5250 0.5250 244,129 +0.00(+0.38%)
Jan 28, 2019 0.6200 0.6200 0.5200 0.5230 425,183 -0.06(-10.60%)
Jan 25, 2019 0.5900 0.6100 0.5600 0.5850 316,900 +0.03(+6.36%)
Jan 24, 2019 0.6150 0.6349 0.5100 0.5500 868,164 -0.09(-14.06%)
Jan 23, 2019 0.7100 0.7250 0.5850 0.6400 1,165,109 -0.06(-8.57%)
Jan 22, 2019 0.5300 0.7105 0.5200 0.7000 1,404,676 +0.17(+32.08%)
Jan 18, 2019 0.4950 0.5677 0.4950 0.5300 551,100 +0.03(+5.16%)
Jan 17, 2019 0.3298 0.5600 0.3298 0.5040 919,849 -0.03(-5.26%)
Jan 16, 2019 0.4350 0.5600 0.4200 0.5320 867,906 +0.11(+26.67%)
Jan 15, 2019 0.4000 0.4200 0.3801 0.4200 257,576 +0.01(+2.44%)
Jan 14, 2019 0.3995 0.4100 0.3720 0.4100 462,142 +0.02(+5.10%)
Jan 11, 2019 0.3450 0.4000 0.3450 0.3901 255,900 +0.05(+14.74%)
Jan 10, 2019 0.3000 0.3600 0.2924 0.3400 265,755 +0.04(+14.25%)
Jan 09, 2019 0.2806 0.3000 0.2806 0.2976 79,117 +0.01(+2.62%)
Jan 08, 2019 0.3000 0.3123 0.2610 0.2900 224,243 -0.02(-4.92%)
Jan 07, 2019 0.3200 0.3350 0.2995 0.3050 641,564 -0.00(-1.45%)
Jan 04, 2019 0.3325 0.3350 0.3000 0.3095 376,500 -0.02(-4.77%)
Jan 03, 2019 0.3300 0.3400 0.3050 0.3250 87,920 -0.01(-2.99%)
Jan 02, 2019 0.3220 0.3400 0.3100 0.3350 267,894 +0.02(+5.68%)
Dec 31, 2018 0.3100 0.3180 0.2900 0.3170 253,000 +0.01(+3.93%)
Dec 28, 2018 0.2801 0.3190 0.2400 0.3050 216,400 +0.02(+5.17%)
Dec 27, 2018 0.2990 0.3000 0.2800 0.2900 126,920 -0.01(-3.33%)
Dec 26, 2018 0.2699 0.3200 0.2694 0.3000 239,943 +0.03(+11.15%)
Dec 24, 2018 0.2500 0.2699 0.2350 0.2699 313,600 +0.02(+7.96%)
Dec 21, 2018 0.2389 0.2599 0.2300 0.2500 279,100 +0.02(+8.70%)
Dec 20, 2018 0.2500 0.2640 0.2250 0.2300 553,995 -0.02(-9.80%)
Dec 19, 2018 0.2450 0.2770 0.2350 0.2550 71,420 -0.01(-1.92%)
Dec 18, 2018 0.2600 0.2950 0.2481 0.2600 371,235 +0.00(+1.56%)
Dec 17, 2018 0.2662 0.2980 0.2500 0.2560 234,467 -0.04(-14.67%)
Dec 14, 2018 0.3080 0.3299 0.2701 0.3000 108,000 -0.03(-9.06%)
Dec 13, 2018 0.2900 0.3299 0.2800 0.3299 202,640 +0.03(+9.97%)
Dec 12, 2018 0.2750 0.3200 0.2750 0.3000 277,192 +0.02(+7.14%)
Dec 11, 2018 0.3000 0.3281 0.2700 0.2800 741,759 -0.06(-17.65%)
Dec 10, 2018 0.3800 0.3900 0.3400 0.3400 133,475 -0.04(-10.50%)
Dec 07, 2018 0.3602 0.3799 0.3400 0.3799 134,900 +0.03(+8.54%)
Dec 06, 2018 0.3790 0.3790 0.3298 0.3500 253,565 +0.01(+2.94%)
Dec 04, 2018 0.3644 0.3644 0.3300 0.3400 177,300 -0.03(-7.86%)
Dec 03, 2018 0.4000 0.4000 0.3310 0.3690 301,649 -0.01(-2.89%)
Nov 30, 2018 0.3550 0.3950 0.3550 0.3800 300,000 +0.02(+5.56%)
Nov 29, 2018 0.2900 0.4000 0.2900 0.3600 1,256,365 +0.04(+14.29%)
Nov 28, 2018 0.2850 0.3150 0.2540 0.3150 448,253 +0.04(+16.67%)
Nov 27, 2018 0.2600 0.2800 0.2300 0.2700 324,306 +0.03(+12.50%)
Nov 26, 2018 0.2200 0.2500 0.2110 0.2400 325,172 +0.03(+14.29%)
Nov 23, 2018 0.2000 0.2100 0.1825 0.2100 277,900 +0.01(+7.14%)
Nov 21, 2018 0.1960 0.1960 0.1960 0 +0.03(+15.29%)
Nov 20, 2018 0.2370 0.2600 0.1520 0.1700 1,133,267 -0.08(-32.00%)
Nov 19, 2018 0.2570 0.3000 0.2311 0.2500 1,063,709 -0.00(-1.85%)
Nov 16, 2018 0.2700 0.2900 0.2490 0.2547 850,800 -0.00(-1.85%)
Nov 15, 2018 0.4200 0.4300 0.2330 0.2595 3,152,181 -0.18(-41.02%)
Nov 14, 2018 0.3989 0.4400 0.3700 0.4400 347,437 +0.08(+20.55%)
Nov 13, 2018 0.3500 0.3850 0.3500 0.3650 255,258 +0.01(+2.24%)
Nov 12, 2018 0.3500 0.3570 0.3320 0.3570 83,899 +0.01(+2.00%)
Nov 09, 2018 0.3520 0.3520 0.3110 0.3500 83,200 +0.01(+2.25%)
Nov 08, 2018 0.3400 0.3520 0.3300 0.3423 44,469 +0.00(+0.68%)
Nov 07, 2018 0.3515 0.3515 0.3300 0.3400 135,394 -0.01(-2.86%)
Nov 06, 2018 0.3600 0.3600 0.3301 0.3500 126,780 +0.01(+2.91%)
Nov 05, 2018 0.3850 0.3850 0.3400 0.3401 233,203 -0.00(-1.42%)
Nov 02, 2018 0.3200 0.3980 0.3200 0.3450 332,000 +0.01(+2.07%)
Nov 01, 2018 0.3050 0.3450 0.3050 0.3380 326,422 +0.04(+12.67%)
Oct 31, 2018 0.3600 0.3600 0.2950 0.3000 493,791 -0.05(-14.29%)
Oct 30, 2018 0.3975 0.3975 0.3400 0.3500 338,580 -0.04(-10.26%)
Oct 29, 2018 0.3500 0.3900 0.3500 0.3900 375,901 +0.04(+12.23%)
Oct 26, 2018 0.3650 0.3680 0.3200 0.3475 786,800 -0.02(-6.08%)
Oct 25, 2018 0.4000 0.4000 0.3600 0.3700 386,987 -0.03(-7.22%)
Oct 24, 2018 0.4000 0.4000 0.3810 0.3988 228,002 -0.00(-0.30%)
Oct 23, 2018 0.3755 0.4000 0.3755 0.4000 274,332 +0.01(+1.52%)
Oct 22, 2018 0.4000 0.4100 0.3600 0.3940 192,868 -0.01(-3.12%)
Oct 19, 2018 0.3850 0.4100 0.3600 0.4067 128,200 +0.01(+1.67%)
Oct 18, 2018 0.4100 0.4100 0.3900 0.4000 150,593 -0.01(-2.44%)
Oct 17, 2018 0.4000 0.4140 0.3951 0.4100 160,429 +0.01(+2.50%)
Oct 16, 2018 0.3800 0.4000 0.3759 0.4000 197,908 +0.02(+5.26%)
Oct 15, 2018 0.4100 0.4100 0.3550 0.3800 693,049 -0.02(-5.00%)
Oct 12, 2018 0.4000 0.4330 0.3860 0.4000 488,200 +0.03(+6.95%)
Oct 11, 2018 0.4300 0.4375 0.3740 0.3740 622,153 -0.02(-5.32%)
Oct 10, 2018 0.4500 0.4660 0.3800 0.3950 741,565 -0.06(-13.11%)
Oct 09, 2018 0.4455 0.5130 0.4420 0.4546 173,175 -0.06(-10.86%)
Oct 08, 2018 0.5100 0.5300 0.4710 0.5100 89,147 +0.02(+3.49%)
Oct 05, 2018 0.4500 0.5000 0.4500 0.4928 248,700 +0.05(+11.49%)
Oct 04, 2018 0.4350 0.4700 0.4322 0.4420 88,227 -0.02(-3.91%)
Oct 03, 2018 0.4700 0.4700 0.4300 0.4600 186,563 -0.01(-2.13%)
Oct 02, 2018 0.4800 0.4900 0.4605 0.4700 221,554 +0.00(+1.08%)
Oct 01, 2018 0.4058 0.4850 0.4058 0.4650 530,031 +0.06(+15.67%)
Sep 28, 2018 0.4295 0.4295 0.3876 0.4020 99,800 -0.02(-4.29%)
Sep 27, 2018 0.3750 0.4200 0.3750 0.4200 197,749 +0.03(+9.03%)
Sep 26, 2018 0.3999 0.3999 0.3775 0.3852 199,139 +0.00(+0.05%)
Sep 25, 2018 0.3870 0.4074 0.3700 0.3850 650,200 -0.01(-1.28%)
Sep 24, 2018 0.4750 0.4800 0.3900 0.3900 799,571 -0.04(-8.88%)
Sep 21, 2018 0.4680 0.4680 0.4000 0.4280 395,600 -0.03(-6.96%)
Sep 20, 2018 0.5000 0.5000 0.4020 0.4600 164,112 +0.01(+2.22%)
Sep 19, 2018 0.5025 0.5175 0.4320 0.4500 194,343 -0.04(-8.16%)
Sep 18, 2018 0.4989 0.4989 0.4357 0.4900 209,638 +0.04(+8.89%)
Sep 17, 2018 0.4301 0.4500 0.4120 0.4500 74,362 +0.01(+3.42%)
Sep 14, 2018 0.4295 0.4800 0.3912 0.4351 520,000 +0.02(+4.22%)
Sep 13, 2018 0.4277 0.4820 0.4100 0.4175 623,520 -0.02(-4.02%)
Sep 12, 2018 0.4420 0.4580 0.4300 0.4350 367,603 -0.02(-3.72%)
Sep 11, 2018 0.5000 0.5000 0.4400 0.4518 503,421 -0.04(-8.69%)
Sep 10, 2018 0.5340 0.5800 0.4900 0.4948 567,778 -0.00(-0.94%)
Sep 07, 2018 0.5400 0.5600 0.4950 0.4995 358,500 -0.03(-6.20%)
Sep 06, 2018 0.5605 0.5650 0.5050 0.5325 409,495 -0.06(-9.75%)
Sep 05, 2018 0.6300 0.6300 0.5801 0.5900 175,788 -0.04(-6.35%)
Sep 04, 2018 0.6000 0.6600 0.6000 0.6300 397,039 +0.01(+1.63%)
Aug 31, 2018 0.6199 0.6199 0.6199 0 +0.03(+5.77%)
Aug 30, 2018 0.5550 0.5890 0.5150 0.5861 339,950 +0.04(+6.56%)
Aug 29, 2018 0.5675 0.6000 0.5400 0.5500 222,392 -0.02(-3.51%)
Aug 28, 2018 0.5100 0.6181 0.5100 0.5700 2,234,790 +0.07(+14.00%)
Aug 27, 2018 0.4010 0.5000 0.4010 0.5000 632,279 +0.08(+19.05%)
Aug 24, 2018 0.3800 0.4300 0.3800 0.4200 497,300 +0.05(+12.21%)
Aug 23, 2018 0.4150 0.4150 0.3670 0.3743 528,764 -0.03(-8.48%)
Aug 22, 2018 0.4350 0.4400 0.4020 0.4090 375,933 -0.03(-6.19%)
Aug 21, 2018 0.4500 0.4500 0.4200 0.4360 177,630 -0.01(-2.02%)
Aug 20, 2018 0.4281 0.4900 0.4175 0.4450 366,969 -0.00(-0.87%)
Aug 17, 2018 0.4310 0.4500 0.4220 0.4489 366,600 +0.02(+4.40%)
Aug 16, 2018 0.4455 0.4501 0.4100 0.4300 694,594 -0.03(-7.39%)
Aug 15, 2018 0.4950 0.5000 0.4070 0.4643 1,377,363 -0.07(-13.70%)
Aug 14, 2018 0.5800 0.5800 0.5120 0.5380 209,869 -0.01(-1.45%)
Aug 13, 2018 0.5600 0.5770 0.5325 0.5459 291,242 +0.00(+0.72%)
Aug 10, 2018 0.5400 0.5825 0.5100 0.5420 277,700 +0.01(+2.69%)
Aug 09, 2018 0.5200 0.5648 0.5000 0.5278 249,724 +0.04(+7.71%)
Aug 08, 2018 0.5000 0.5200 0.4890 0.4900 150,523 +0.00(+0.00%)
Aug 07, 2018 0.4992 0.5200 0.4824 0.4900 178,017 -0.01(-2.25%)
Aug 06, 2018 0.5447 0.5600 0.4900 0.5013 512,862 -0.04(-7.05%)
Aug 03, 2018 0.5000 0.5600 0.5000 0.5393 214,500 +0.03(+5.75%)
Aug 02, 2018 0.5000 0.5200 0.5000 0.5100 187,226 +0.01(+2.00%)
Aug 01, 2018 0.5055 0.5400 0.4900 0.5000 397,731 -0.02(-4.40%)
Jul 31, 2018 0.5600 0.5600 0.5100 0.5230 211,882 -0.03(-5.77%)
Jul 30, 2018 0.5347 0.5900 0.5300 0.5550 403,855 +0.03(+5.21%)
Jul 27, 2018 0.5250 0.5300 0.5000 0.5275 464,800 +0.01(+1.25%)
Jul 26, 2018 0.5720 0.5860 0.5210 0.5210 380,151 -0.05(-8.98%)
Jul 25, 2018 0.5400 0.5799 0.5300 0.5724 288,813 +0.01(+2.36%)
Jul 24, 2018 0.5800 0.5800 0.5200 0.5593 497,752 -0.00(-0.13%)
Jul 23, 2018 0.5800 0.5950 0.5500 0.5600 238,834 -0.02(-3.45%)
Jul 20, 2018 0.6100 0.5350 0.5800 1,562,073 -0.12(-17.14%)
Jul 19, 2018 0.7200 0.7250 0.6620 0.7000 270,908 -0.01(-1.41%)
Jul 18, 2018 0.6899 0.7299 0.6801 0.7100 615,021 +0.03(+4.41%)
Jul 17, 2018 0.6000 0.7235 0.6000 0.6800 1,355,820 +0.09(+15.25%)
Jul 16, 2018 0.6200 0.6300 0.5797 0.5900 302,539 -0.02(-3.28%)
Jul 13, 2018 0.5800 0.6150 0.5541 0.6100 308,739 +0.03(+5.57%)
Jul 12, 2018 0.6000 0.6000 0.5000 0.5778 839,574 -0.02(-3.68%)
Jul 11, 2018 0.6105 0.6105 0.5750 0.5999 537,028 -0.04(-6.27%)
Jul 10, 2018 0.6700 0.6700 0.6030 0.6400 252,315 -0.02(-3.03%)
Jul 09, 2018 0.7600 0.7600 0.6200 0.6600 677,551 -0.10(-13.16%)
Jul 06, 2018 0.7200 0.7800 0.7000 0.7600 636,990 +0.04(+5.56%)
Jul 05, 2018 0.7200 0.6400 0.7200 458,631 +0.06(+8.29%)
Jul 03, 2018 0.6649 0.6649 0.6649 0 +0.05(+7.26%)
Jul 02, 2018 0.5900 0.6500 0.5500 0.6198 367,961 +0.02(+3.30%)
Jun 29, 2018 0.4750 0.6000 0.4750 0.6000 855,367 +0.11(+22.95%)
Jun 28, 2018 0.5500 0.5700 0.4500 0.4880 1,114,097 -0.06(-10.93%)
Jun 27, 2018 0.6000 0.6000 0.5300 0.5479 791,924 -0.05(-8.08%)
Jun 26, 2018 0.6299 0.6500 0.5801 0.5960 507,905 -0.04(-6.88%)
Jun 25, 2018 0.6200 0.7000 0.5900 0.6400 682,311 +0.04(+6.84%)
Jun 22, 2018 0.5900 0.6100 0.5501 0.5990 972,566 +0.01(+1.18%)
Jun 21, 2018 0.6100 0.6400 0.5885 0.5920 739,697 -0.04(-5.73%)
Jun 20, 2018 0.6250 0.6600 0.6050 0.6280 498,836 +0.00(+0.46%)
Jun 19, 2018 0.6501 0.7000 0.6250 0.6251 569,936 -0.04(-5.32%)
Jun 18, 2018 0.6500 0.7000 0.6500 0.6602 342,163 -0.01(-1.44%)
Jun 15, 2018 0.6690 0.6468 0.6698 436,135 +0.00(+0.12%)
Jun 14, 2018 0.7250 0.7700 0.6675 0.6690 760,430 -0.03(-4.43%)
Jun 13, 2018 0.7200 0.7500 0.6700 0.7000 510,496 +0.01(+1.46%)
Jun 12, 2018 0.6175 0.7700 0.5900 0.6899 1,120,017 +0.06(+9.51%)
Jun 11, 2018 0.7300 0.7325 0.6250 0.6300 386,577 -0.07(-10.00%)
Jun 08, 2018 0.7300 0.7700 0.6400 0.7000 890,824 -0.04(-5.41%)
Jun 07, 2018 0.8438 0.8438 0.7400 0.7400 713,557 -0.10(-11.86%)
Jun 06, 2018 0.8870 0.9000 0.7660 0.8396 1,083,469 -0.02(-2.82%)
Jun 05, 2018 0.6900 0.8700 0.6300 0.8640 1,875,859 +0.19(+29.05%)
Jun 04, 2018 0.6800 0.7000 0.5800 0.6695 1,689,688 -0.02(-2.97%)
Jun 01, 2018 0.7900 0.7900 0.6800 0.6900 1,936,258 -0.05(-6.76%)
May 31, 2018 0.5600 0.7500 0.5550 0.7400 2,311,184 +0.16(+27.59%)
May 30, 2018 0.7200 0.7250 0.5211 0.5800 5,005,748 -0.14(-19.90%)
May 29, 2018 0.8975 0.9150 0.7200 0.7241 2,748,327 -0.16(-17.72%)
May 25, 2018 0.8800 0.8800 0.8800 0 -0.07(-7.76%)
May 24, 2018 1.000 1.010 0.9300 0.9540 661,967 -0.03(-3.50%)
May 23, 2018 1.020 1.040 0.9601 0.9886 512,077 +0.02(+1.92%)
May 22, 2018 0.9900 1.010 0.9200 0.9700 1,255,050 -0.10(-9.35%)
May 21, 2018 1.280 1.320 1.060 1.070 1,038,659 -0.10(-8.55%)
May 18, 2018 1.370 1.380 1.150 1.170 1,140,638 -0.12(-9.29%)
May 17, 2018 1.100 1.330 1.095 1.290 1,784,778 +0.19(+17.27%)
May 16, 2018 0.8700 1.120 0.7600 1.100 2,996,792 +0.20(+22.22%)
May 15, 2018 0.9800 0.9800 0.8600 0.9000 1,173,429 -0.06(-6.25%)
May 14, 2018 1.000 1.100 0.9101 0.9600 1,776,262 -0.07(-6.80%)
May 11, 2018 0.9330 1.160 0.9310 1.030 1,653,560 -0.02(-1.90%)
May 10, 2018 1.260 1.260 0.9800 1.050 2,128,821 -0.18(-14.63%)
May 09, 2018 1.270 1.360 1.110 1.230 616,300 +0.00(+0.00%)
May 08, 2018 1.360 1.450 1.230 1.230 767,186 -0.07(-5.38%)
May 07, 2018 1.390 1.420 1.260 1.300 903,483 -0.15(-10.34%)
May 04, 2018 1.235 1.640 1.230 1.450 2,023,332 +0.25(+20.83%)
May 03, 2018 1.090 1.270 1.070 1.200 1,341,177 +0.12(+11.11%)
May 02, 2018 1.195 1.200 0.9600 1.080 3,832,484 -0.17(-13.60%)
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.