Eon Communications Corp $4.05

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : EONC  
Industries : Telecommunications / Telecom Services - Domestic
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EONC historical data

Date Open High Low Close Volume
4/15/20144.664.673.564.05136,566
4/14/20144.765.154.604.6937,718
4/11/20145.095.094.814.8464,911
4/10/20144.615.194.615.08107,623
4/9/20144.604.624.504.5732,928
4/8/20144.704.764.604.6132,994
4/7/20144.784.834.604.61111,890
4/4/20144.905.154.774.9036,654
4/3/20145.005.234.894.9334,996
4/2/20144.955.154.905.0478,701
4/1/20145.135.254.814.9596,764
3/31/20144.805.284.775.0684,787
3/28/20144.705.024.664.8041,126
3/27/20144.904.904.634.73152,942
3/26/20145.685.694.904.96158,487
3/25/20145.925.975.405.4294,508
3/24/20146.056.095.665.9653,699
3/21/20146.346.465.765.97125,564
3/20/20145.846.305.656.28219,092
3/19/20146.006.005.505.62124,442
3/18/20144.835.974.805.77318,773
3/17/20145.706.134.765.09512,030
3/14/20146.106.305.745.8375,422
3/13/20146.726.725.886.05101,547
3/12/20147.007.296.206.54168,607
3/11/20147.077.497.007.01107,337
3/10/20147.057.277.057.2089,009
3/7/20147.007.116.857.05111,562
3/6/20146.997.056.806.8390,449
3/5/20147.007.156.756.99178,438
3/4/20146.196.936.076.80346,831
3/3/20145.915.955.375.93145,283
2/28/20145.966.185.785.9144,399
2/27/20145.906.215.755.8577,987
2/26/20145.505.895.315.80117,441
2/25/20145.415.495.285.4987,393
2/24/20145.505.505.255.27130,607
2/21/20145.485.735.305.6484,145
2/20/20145.705.705.255.4552,833
2/19/20145.655.955.345.61112,513
2/18/20144.915.994.915.61249,096
2/14/20145.105.104.774.7777,489
2/13/20145.105.124.764.9379,642
2/12/20144.345.174.225.15184,929
2/11/20144.154.294.124.2927,511
2/10/20144.224.303.964.1543,726
2/7/20143.904.253.894.2297,957
2/6/20143.703.943.673.8532,415
2/5/20143.443.783.443.6739,957
2/4/20143.503.533.303.5048,845
2/3/20143.703.703.503.5713,123
1/31/20143.553.753.503.7050,713
1/30/20143.673.683.553.5534,439
1/29/20143.573.693.553.6417,399
1/28/20143.753.803.553.6540,944
1/27/20143.874.003.713.8629,533
1/24/20144.104.103.763.9933,073
1/23/20143.753.913.753.8513,350
1/22/20143.744.253.623.7872,047
1/21/20144.034.343.553.67125,403
1/17/20144.174.444.034.08146,635
1/16/20143.724.363.654.22288,743
1/15/20143.643.753.603.7067,145
1/14/20143.503.753.503.6496,225
1/13/20143.303.743.303.52227,591
1/10/20143.153.353.103.30128,806
1/9/20143.253.383.153.1654,432
1/8/20143.123.372.913.25142,975
1/7/20143.033.222.863.12329,265
1/6/20143.394.653.003.172,130,460
1/3/20142.552.822.552.78147,861
1/2/20142.552.652.362.6264,643
12/31/20132.482.552.402.4327,193
12/30/20132.562.622.392.4075,211
12/27/20132.652.702.532.5650,553
12/26/20132.522.652.392.6373,718
12/24/20132.472.672.432.5588,672
12/23/20132.492.672.382.53157,027
12/20/20132.492.552.122.49195,717
12/19/20132.332.752.312.55464,140
12/18/20132.283.382.232.332,738,610
12/17/20131.101.281.101.2444,081
12/16/20131.231.231.131.133,361
12/13/20131.201.241.201.208,879
12/12/20131.201.361.201.3619,464
12/11/20131.261.301.181.1856,463
12/10/20131.591.671.281.3272,041
12/9/20131.251.591.211.52153,388
12/6/20131.031.201.031.1919,062
12/5/20131.051.061.051.067,165
12/4/20130.991.050.991.056,850
12/3/20131.001.000.960.963,738
12/2/20131.061.061.051.051,564
11/29/20131.031.061.031.06400
11/27/20131.051.051.051.050
11/26/20131.051.081.051.054,510
11/25/20131.001.091.001.00680
11/22/20130.961.050.961.0513,100
11/21/20130.980.980.980.983,350
11/20/20131.051.051.041.04400
Trading Center