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 (%)
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%)
May 01, 2018 1.590 1.780 1.240 1.250 3,711,671 -0.29(-18.83%)
Apr 30, 2018 1.360 1.600 1.250 1.540 2,856,280 +0.26(+20.31%)
Apr 27, 2018 1.485 1.490 1.180 1.280 5,899,105 -0.29(-18.47%)
Apr 26, 2018 1.800 1.820 1.430 1.570 4,345,007 -0.22(-12.29%)
Apr 25, 2018 1.950 2.180 1.790 1.790 1,564,627 -0.15(-7.73%)
Apr 24, 2018 2.280 2.340 1.860 1.940 2,661,800 -0.51(-20.82%)
Apr 23, 2018 2.860 2.870 2.300 2.450 1,643,784 -0.18(-6.85%)
Apr 20, 2018 2.730 3.040 2.370 2.630 2,675,120 -0.07(-2.59%)
Apr 19, 2018 2.325 2.720 2.320 2.700 1,395,857 +0.38(+16.38%)
Apr 18, 2018 2.295 2.350 2.170 2.320 588,178 +0.08(+3.57%)
Apr 17, 2018 2.135 2.420 2.000 2.240 1,726,064 +0.09(+4.19%)
Apr 16, 2018 1.830 2.150 1.810 2.150 1,565,162 +0.35(+19.44%)
Apr 13, 2018 1.760 1.890 1.710 1.800 653,877 +0.02(+1.12%)
Apr 12, 2018 1.560 1.890 1.520 1.780 936,259 +0.09(+5.33%)
Apr 11, 2018 1.920 1.970 1.380 1.690 1,522,209 -0.22(-11.52%)
Apr 10, 2018 1.940 2.170 1.680 1.910 3,180,728 +0.13(+7.30%)
Apr 09, 2018 1.380 1.780 1.370 1.780 1,622,379 +0.48(+36.92%)
Apr 06, 2018 1.250 1.380 1.140 1.300 1,336,053 +0.16(+14.04%)
Apr 05, 2018 1.155 1.200 1.000 1.140 1,234,156 -0.05(-4.20%)
Apr 04, 2018 0.9950 1.220 0.7725 1.190 4,708,234 +0.19(+19.00%)
Apr 03, 2018 1.325 1.330 0.9011 1.000 3,537,060 -0.35(-25.93%)
Apr 02, 2018 1.450 1.450 1.280 1.350 1,102,748 -0.10(-6.90%)
Mar 29, 2018 1.450 1.450 1.450 0 +0.02(+1.40%)
Mar 28, 2018 1.700 1.790 1.200 1.430 3,837,220 -0.28(-16.37%)
Mar 27, 2018 1.900 2.000 1.580 1.710 2,097,158 -0.11(-6.04%)
Mar 26, 2018 1.765 2.100 1.700 1.820 3,416,715 +0.28(+18.18%)
Mar 23, 2018 1.250 1.650 1.160 1.540 3,136,257 +0.32(+26.23%)
Mar 22, 2018 1.215 1.300 1.100 1.220 2,592,258 +0.05(+4.27%)
Mar 21, 2018 0.9415 1.195 0.8900 1.170 2,556,047 +0.27(+30.00%)
Mar 20, 2018 0.8175 0.9500 0.7588 0.9000 2,188,538 +0.10(+12.29%)
Mar 19, 2018 0.6500 0.8950 0.6500 0.8015 2,965,375 +0.16(+25.23%)
Mar 16, 2018 0.6500 0.6500 0.5900 0.6400 656,236 +0.04(+6.54%)
Mar 15, 2018 0.6120 0.6700 0.5670 0.6007 1,484,335 +0.00(+0.62%)
Mar 14, 2018 0.5420 0.5990 0.5200 0.5970 1,008,155 +0.06(+11.80%)
Mar 13, 2018 0.5200 0.5500 0.4900 0.5340 764,249 +0.03(+6.80%)
Mar 12, 2018 0.5090 0.5150 0.4611 0.5000 679,594 +0.01(+2.02%)
Mar 09, 2018 0.4400 0.5100 0.4400 0.4901 983,216 +0.04(+8.91%)
Mar 08, 2018 0.4500 0.5000 0.4300 0.4500 1,077,746 +0.01(+2.30%)
Mar 07, 2018 0.3725 0.4600 0.3500 0.4399 1,056,504 +0.04(+10.11%)
Mar 06, 2018 0.3700 0.3995 0.3300 0.3995 1,016,297 +0.03(+8.74%)
Mar 05, 2018 0.4600 0.4700 0.3500 0.3674 1,896,358 -0.09(-20.13%)
Mar 02, 2018 0.4813 0.5100 0.4310 0.4600 524,705 -0.02(-4.19%)
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.