Dark

FMCIR
ConvergeOne Holdings Inc
stock NASDAQ

Inactive

Feb 22, 2018

0.8020USD+1.532%(+0.0121)181,446

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-02-22	0.8000	0.8400	0.7813	0.8020	+1.532%	181,446	0.000%
2018-02-21	0.8000	0.8000	0.7500	0.7899	-1.263%	95,102	+1.532%
2018-02-20	0.8200	0.8350	0.8000	0.8000	+3.896%	378,603	+0.250%
2018-02-16	0.7985	0.8198	0.7700	0.7700	-3.750%	839,230	+4.156%
2018-02-15	0.8000	0.8100	0.7900	0.8000	+2.236%	28,890	+0.250%
2018-02-14	0.7800	0.7825	0.7500	0.7825	-3.395%	545,600	+2.492%
2018-02-13	0.8000	0.8784	0.7900	0.8100	+1.263%	104,575	-0.988%
2018-02-12	0.8000	0.8000	0.7999	0.7999	0.000%	791,000	+0.263%
2018-02-09	0.7900	0.8198	0.7900	0.7999	-0.324%	2,600	+0.263%
2018-02-08	0.7800	0.8049	0.7800	0.8025	+0.312%	47,100	-0.062%
2018-02-06	0.8200	0.8201	0.8000	0.8000	+1.266%	11,850	+0.250%
2018-02-05	0.7500	0.8200	0.7500	0.7900	-4.750%	41,100	+1.519%
2018-02-02	0.7900	0.8294	0.7900	0.8294	-1.262%	1,808	-3.304%
2018-02-01	0.8000	0.8498	0.8000	0.8400	+5.000%	18,350	-4.524%
2018-01-31	0.7900	0.8000	0.7700	0.8000	+11.111%	85,024	+0.250%
2018-01-30	0.8199	0.8200	0.7200	0.7200	-8.872%	95,665	+11.389%
2018-01-29	0.7300	0.8235	0.7200	0.7901	+12.871%	66,150	+1.506%
2018-01-25	0.7000	0.7200	0.7000	0.7000	+1.025%	9,109	+14.571%
2018-01-24	0.6950	0.6950	0.6929	0.6929	-1.014%	10,000	+15.745%
2018-01-23	0.6500	0.7300	0.6500	0.7000	+1.449%	86,203	+14.571%
2018-01-22	0.6900	0.6900	0.6900	0.6900	-1.429%	3,000	+16.232%
2018-01-19	0.7000	0.7250	0.6966	0.7000	0.000%	233,628	+14.571%
2018-01-18	0.7000	0.7100	0.6900	0.7000	0.000%	306,972	+14.571%
2018-01-17	0.7000	0.7000	0.6900	0.7000	+0.014%	44,700	+14.571%
2018-01-16	0.6450	0.7000	0.6450	0.6999	+7.677%	392,200	+14.588%
2018-01-11	0.6600	0.6600	0.6500	0.6500	-1.515%	1,400	+23.385%
2018-01-10	0.6600	0.6600	0.6500	0.6600	0.000%	13,200	+21.515%
2018-01-09	0.6500	0.6600	0.6500	0.6600	0.000%	221,900	+21.515%
2018-01-08	0.6500	0.6750	0.6400	0.6600	-2.941%	366,300	+21.515%
2018-01-04	0.7000	0.7000	0.6800	0.6800	+4.151%	3,201	+17.941%
2018-01-03	0.6620	0.6620	0.6520	0.6529	+0.138%	10,300	+22.837%
2018-01-02	0.6700	0.6724	0.6520	0.6520	-1.212%	76,730	+23.006%
2017-12-29	0.6600	0.6800	0.6599	0.6600	-2.941%	35,692	+21.515%
2017-12-28	0.6800	0.6800	0.6800	0.6800	+2.256%	10,000	+17.941%
2017-12-27	0.7000	0.7000	0.6650	0.6650	-4.986%	16,760	+20.602%
2017-12-26	0.6994	0.7000	0.6989	0.6999	+6.045%	37,050	+14.588%
2017-12-22	0.6550	0.6600	0.6550	0.6600	+1.538%	12,900	+21.515%
2017-12-21	0.6700	0.6700	0.6499	0.6500	+3.175%	52,700	+23.385%
2017-12-20	0.6400	0.6400	0.6300	0.6300	-4.545%	35,472	+27.302%
2017-12-19	0.6700	0.6700	0.6600	0.6600	-4.348%	21,701	+21.515%
2017-12-18	0.6600	0.6900	0.6600	0.6900	+1.471%	7,599	+16.232%
2017-12-15	0.6800	0.6800	0.6800	0.6800	-2.843%	200	+17.941%
2017-12-13	0.6900	0.6999	0.6600	0.6999	+4.463%	92,300	+14.588%
2017-12-12	0.6550	0.7199	0.6550	0.6700	+1.010%	82,480	+19.701%
2017-12-11	0.6500	0.6633	0.6500	0.6633	-2.442%	75,000	+20.911%
2017-12-08	0.6500	0.6800	0.6499	0.6799	+1.478%	12,900	+17.959%
2017-12-07	0.6200	0.6700	0.6000	0.6700	+4.688%	64,561	+19.701%
2017-12-06	0.6200	0.6525	0.6200	0.6400	-4.005%	3,654	+25.313%
2017-12-05	0.6800	0.6800	0.6588	0.6667	-0.493%	109,225	+20.294%
2017-12-04	0.6000	0.6800	0.6000	0.6700	+11.667%	795,892	+19.701%
2017-12-01	0.6000	0.6500	0.6000	0.6000	+100.000%	1,658,553	+33.667%
2017-11-30	0.3000	0.3000	0.2999	0.3000	-6.687%	4,034	+167.333%
2017-11-28	0.3650	0.3650	0.2810	0.3215	-11.918%	21,030	+149.456%
2017-11-27	0.3650	0.3650	0.3650	0.3650	+1.389%	1,300	+119.726%
2017-11-24	0.3300	0.3600	0.3300	0.3600	-7.216%	630	+122.778%
2017-11-21	0.2910	0.3880	0.2910	0.3880	+5.178%	464	+106.701%
2017-11-17	0.3689	0.3689	0.3689	0.3689	+5.010%	100	+117.403%
2017-11-16	0.3513	0.3513	0.3513	0.3513	+9.781%	100	+128.295%
2017-11-15	0.2910	0.3200	0.2910	0.3200	-8.571%	11,120	+150.625%
2017-11-14	0.3500	0.3500	0.3500	0.3500	+12.903%	3,638	+129.143%
2017-11-13	0.3100	0.3100	0.3100	0.3100	0.000%	9,900	+158.710%
2017-11-10	0.3101	0.3101	0.3100	0.3100	-0.032%	259,900	+158.710%
2017-11-08	0.3150	0.3900	0.3100	0.3101	-11.400%	63,832	+158.626%
2017-11-06	0.3150	0.3500	0.3001	0.3500	+1.449%	46,802	+129.143%
2017-11-01	0.3500	0.3690	0.3450	0.3450	-11.311%	3,700	+132.464%
2017-10-27	0.3150	0.3890	0.3150	0.3890	+3.183%	200	+106.170%
2017-10-26	0.3150	0.3780	0.3150	0.3770	-3.085%	728	+112.732%
2017-10-24	0.3150	0.3890	0.3150	0.3890	+6.575%	733	+106.170%
2017-10-20	0.3650	0.3650	0.3650	0.3650	+4.286%	5,000	+119.726%
2017-10-18	0.3400	0.3500	0.3400	0.3500	-2.778%	26,856	+129.143%
2017-10-13	0.3150	0.3900	0.3000	0.3600	-7.455%	7,014	+122.778%
2017-10-02	0.3150	0.3890	0.3100	0.3890	+0.258%	760	+106.170%
2017-09-27	0.3150	0.3880	0.3150	0.3880	-0.257%	458	+106.701%
2017-09-25	0.3890	0.3890	0.3890	0.3890	-0.256%	100	+106.170%
2017-09-21	0.2400	0.3900	0.2400	0.3900	-2.256%	370	+105.641%
2017-09-20	0.3500	0.4150	0.3000	0.3990	-0.250%	20,268	+101.003%
2017-09-19	0.4000	0.4000	0.4000	0.4000	+5.263%	100	+100.500%
2017-09-18	0.3800	0.3800	0.3800	0.3800	0.000%	1,400	+111.053%
2017-09-15	0.3800	0.3800	0.3800	0.3800	-2.564%	100	+111.053%
2017-09-14	0.3900	0.3900	0.3900	0.3900	0.000%	100	+105.641%
2017-09-13	0.3900	0.3900	0.3900	0.3900	0.000%	100	+105.641%
2017-09-12	0.3900	0.3900	0.3900	0.3900	0.000%	100	+105.641%
2017-09-11	0.3610	0.3900	0.3610	0.3900	+8.033%	406	+105.641%
2017-09-08	0.3600	0.3700	0.3600	0.3610	-7.436%	20,000	+122.161%
2017-09-07	0.3700	0.3900	0.3700	0.3900	0.000%	10,406	+105.641%
2017-09-06	0.3900	0.3900	0.3900	0.3900	-7.143%	100	+105.641%
2017-09-05	0.4200	0.4200	0.4200	0.4200	0.000%	100	+90.952%
2017-08-29	0.3700	0.4200	0.3700	0.4200	0.000%	966	+90.952%
2017-08-28	0.4200	0.4200	0.4200	0.4200	0.000%	100	+90.952%
2017-08-25	0.4000	0.4200	0.4000	0.4200	+5.000%	1,913	+90.952%
2017-08-24	0.4000	0.4000	0.4000	0.4000	-9.091%	100	+100.500%
2017-08-23	0.4400	0.4400	0.4400	0.4400	-2.222%	100	+82.273%
2017-08-22	0.3700	0.4500	0.3700	0.4500	-2.174%	1,132	+78.222%
2017-08-21	0.4500	0.4600	0.4500	0.4600	0.000%	10,600	+74.348%
2017-08-18	0.4300	0.4600	0.4300	0.4600	+6.977%	1,100	+74.348%
2017-08-17	0.4300	0.4300	0.4300	0.4300	+2.381%	100	+86.512%
2017-08-16	0.4200	0.4200	0.4200	0.4200	+2.439%	100	+90.952%
2017-08-15	0.3950	0.4100	0.3950	0.4100	0.000%	5,900	+95.610%
2017-08-14	0.4050	0.4200	0.4050	0.4100	-4.629%	26,024	+95.610%
2017-08-11	0.3800	0.4300	0.3800	0.4299	-0.023%	926	+86.555%
2017-08-10	0.3500	0.4300	0.3401	0.4300	+7.500%	36,500	+86.512%
2017-08-08	0.3300	0.4000	0.3300	0.4000	0.000%	214,596	+100.500%
2017-08-07	0.3300	0.4000	0.3300	0.4000	0.000%	2,258	+100.500%
2017-08-04	0.3300	0.4000	0.3300	0.4000	0.000%	2,614	+100.500%
2017-08-03	0.3500	0.4000	0.3500	0.4000	+13.572%	564	+100.500%
2017-08-02	0.3500	0.3522	0.3500	0.3522	+0.629%	6,114	+127.712%
2017-08-01	0.3300	0.3900	0.3300	0.3500	-10.256%	31,448	+129.143%
2017-07-31	0.3300	0.3900	0.3300	0.3900	+6.849%	744	+105.641%
2017-07-28	0.3650	0.3650	0.3650	0.3650	0.000%	808	+119.726%
2017-07-27	0.3650	0.3650	0.3650	0.3650	-2.667%	326	+119.726%
2017-07-26	0.3750	0.3750	0.3750	0.3750	-3.846%	10,000	+113.867%
2017-07-25	0.3600	0.3900	0.3600	0.3900	0.000%	3,300	+105.641%
2017-07-24	0.3900	0.3900	0.3900	0.3900	0.000%	100	+105.641%
2017-07-21	0.3900	0.3900	0.3900	0.3900	0.000%	100	+105.641%
2017-07-20	0.3900	0.3900	0.3900	0.3900	0.000%	100	+105.641%
2017-07-19	0.3900	0.3900	0.3900	0.3900	+8.333%	142	+105.641%
2017-07-18	0.3500	0.3600	0.3500	0.3600	+14.286%	18,720	+122.778%
2017-07-17	0.3150	0.3150	0.3150	0.3150	-7.353%	866	+154.603%
2017-07-14	0.3400	0.3400	0.3400	0.3400	-5.556%	118	+135.882%
2017-07-13	0.3596	0.3600	0.3595	0.3600	-1.343%	10,500	+122.778%
2017-07-12	0.3650	0.3650	0.3649	0.3649	+4.257%	9,100	+119.786%
2017-07-11	0.3650	0.3650	0.3500	0.3500	-4.110%	42,100	+129.143%
2017-07-10	0.3600	0.3650	0.3600	0.3650	+1.389%	16,300	+119.726%
2017-07-07	0.3150	0.3600	0.3150	0.3600	-1.370%	4,295	+122.778%
2017-07-06	0.3650	0.3650	0.3650	0.3650	0.000%	100	+119.726%
2017-07-03	0.3550	0.3650	0.3550	0.3650	+4.286%	1,268	+119.726%
2017-06-30	0.3650	0.3650	0.3300	0.3500	-5.405%	6,800	+129.143%
2017-06-29	0.3700	0.3700	0.3700	0.3700	-5.128%	100	+116.757%
2017-06-28	0.3700	0.3900	0.3700	0.3900	-2.500%	4,200	+105.641%
2017-06-27	0.3550	0.4000	0.3550	0.4000	+5.263%	898	+100.500%
2017-06-26	0.3700	0.3800	0.3700	0.3800	+2.703%	11,600	+111.053%
2017-06-23	0.4000	0.4000	0.3700	0.3700	-7.500%	2,630	+116.757%
2017-06-22	0.4000	0.4000	0.4000	0.4000	0.000%	100	+100.500%
2017-06-21	0.3890	0.4000	0.3890	0.4000	+2.564%	413	+100.500%
2017-06-19	0.3900	0.3900	0.3900	0.3900	-0.179%	9,604	+105.641%
2017-06-16	0.3900	0.4000	0.3900	0.3907	-2.325%	2,496	+105.273%
2017-06-15	0.3810	0.4000	0.3810	0.4000	+12.676%	7,006	+100.500%
2017-06-14	0.3550	0.3550	0.3550	0.3550	-11.250%	152	+125.915%
2017-06-13	0.3300	0.4000	0.3300	0.4000	0.000%	50,710	+100.500%
2017-06-12	0.4000	0.4000	0.4000	0.4000	0.000%	100	+100.500%
2017-06-09	0.3750	0.4000	0.3750	0.4000	0.000%	10,078	+100.500%
2017-06-08	0.4000	0.4000	0.4000	0.4000	0.000%	100	+100.500%
2017-06-07	0.3900	0.4000	0.3900	0.4000	0.000%	10,300	+100.500%
2017-06-06	0.3700	0.4000	0.3700	0.4000	+11.111%	9,300	+100.500%
2017-06-05	0.3510	0.3600	0.3510	0.3600	+8.434%	25,000	+122.778%
2017-06-01	0.3900	0.3900	0.3320	0.3320	-11.467%	56,200	+141.566%
2017-05-31	0.3710	0.3750	0.3710	0.3750	-3.846%	52,287	+113.867%
2017-05-30	0.3900	0.3900	0.3900	0.3900	+5.405%	10,000	+105.641%
2017-05-26	0.3700	0.3700	0.3700	0.3700	-11.905%	500	+116.757%
2017-05-24	0.4200	0.4200	0.4200	0.4200	+2.439%	2,500	+90.952%
2017-05-22	0.4095	0.4100	0.4095	0.4100	-2.381%	10,100	+95.610%
2017-05-19	0.4121	0.4200	0.4000	0.4200	+2.464%	156,796	+90.952%
2017-05-18	0.4000	0.4200	0.4000	0.4099	-0.024%	35,100	+95.657%
2017-05-17	0.4100	0.4100	0.4100	0.4100	-2.381%	2,300	+95.610%
2017-05-16	0.4100	0.4300	0.4000	0.4200	+2.439%	46,600	+90.952%
2017-05-15	0.4100	0.4100	0.3942	0.4100	0.000%	843,500	+95.610%
2017-05-12	0.4100	0.4100	0.4096	0.4100	0.000%	21,100	+95.610%
2017-05-11	0.4100	0.4100	0.4100	0.4100	0.000%	9,600	+95.610%
2017-05-10	0.5000	0.5000	0.3900	0.4100	-17.984%	278,825	+95.610%
2017-05-09	0.3850	0.6000	0.3800	0.4999	+29.844%	638,172	+60.432%
2017-05-08	0.3900	0.3900	0.3800	0.3850	-14.444%	380,700	+108.312%
2017-05-05	0.3702	0.4500	0.3702	0.4500	+15.385%	822,400	+78.222%
2017-05-04	0.3500	0.3900	0.3500	0.3900	+11.429%	464,600	+105.641%
2017-05-03	0.3700	0.3700	0.3500	0.3500	-10.256%	46,800	+129.143%
2017-05-02	0.3500	0.4500	0.3500	0.3900	0.000%	510,345	+105.641%

.dark-mode .g6HqKm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g6HqKm{ color: #333333; background-color: white; border: 2px solid #333333; }FMCIRConvergeOne Holdings Incstock NASDAQ

FMCIR
ConvergeOne Holdings Inc
stock NASDAQ