Eon Communications Corp $5.03

up +0.07


23/4/2014 10:51 AM  |  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
7/5/20130.790.790.790.79100
7/3/20130.880.880.800.80290
7/2/20130.810.810.810.810
7/1/20130.880.880.810.81400
6/28/20130.770.870.760.873,641
6/27/20130.780.780.780.7840,227
6/26/20130.790.790.770.771,746
6/25/20130.800.820.770.7710,765
6/24/20130.800.800.800.800
6/21/20130.800.800.800.800
6/20/20130.800.800.800.800
6/19/20130.800.800.800.800
6/18/20130.800.800.780.807,756
6/17/20130.900.900.800.801,614
6/14/20130.820.890.820.893,841
6/13/20130.820.820.820.82785
6/12/20130.830.830.830.831,814
6/11/20130.810.840.810.82960
6/10/20130.820.820.820.82619
6/7/20130.830.830.830.830
6/6/20130.850.850.820.8310,998
6/5/20130.850.850.840.852,600
6/4/20130.820.830.820.831,330
6/3/20130.830.830.830.830
5/31/20130.850.850.780.8311,770
5/30/20130.850.850.850.855,620
5/29/20130.870.880.850.85925
5/28/20130.830.870.830.8739,156
5/24/20130.780.830.780.833,185
5/23/20130.820.860.780.78979
5/22/20130.740.860.740.8620,604
5/21/20130.750.750.750.751,509
5/20/20130.800.800.740.7413,392
5/17/20130.800.800.780.7812,500
5/16/20130.780.800.770.799,319
5/15/20130.800.800.800.801,500
5/14/20130.800.800.800.805,200
5/13/20130.780.780.780.78880
5/10/20130.800.800.710.781,270
5/9/20130.710.740.710.743,064
5/8/20130.710.710.710.712,440
5/7/20130.710.710.710.712,020
5/6/20130.710.760.710.716,187
5/3/20130.770.770.710.714,828
5/2/20130.780.780.710.7312,999
5/1/20130.800.800.750.75480
4/30/20130.810.810.810.81718
4/29/20130.790.790.730.735,620
4/26/20130.820.820.810.811,385
4/25/20130.820.830.820.834,748
4/24/20130.760.760.760.76100
4/23/20130.830.830.790.79240
4/22/20130.790.820.790.801,362
4/19/20130.780.810.730.7310,548
4/18/20130.800.800.710.713,154
4/17/20130.830.830.740.741,946
4/16/20130.750.810.750.814,235
4/15/20130.750.770.710.713,461
4/12/20130.720.720.720.72200
4/11/20130.710.710.710.710
4/10/20130.710.710.710.710
4/9/20130.710.710.710.711,100
4/8/20130.830.830.710.714,470
4/5/20130.710.830.710.833,440
4/4/20130.710.710.710.7110,000
4/3/20130.750.750.710.715,600
4/2/20130.850.850.850.855,667
4/1/20130.870.870.830.854,700
3/28/20130.720.750.720.754,930
3/27/20130.700.750.700.737,140
3/26/20130.750.760.750.761,366
3/25/20130.750.780.750.7512,363
3/22/20130.750.770.750.778,390
3/21/20130.770.770.750.758,100
3/20/20130.780.820.750.7618,191
3/19/20130.790.790.760.7618,200
3/18/20130.800.800.800.807,929
3/15/20130.840.840.800.8017,504
3/14/20130.860.860.840.84300
3/13/20130.870.880.840.866,026
3/12/20130.900.920.900.907,620
3/11/20130.870.880.870.88342
3/8/20130.850.870.850.87600
3/7/20130.880.880.840.84590
3/6/20130.920.920.920.920
3/5/20130.920.920.920.920
3/4/20130.920.920.920.924,060
3/1/20130.920.950.920.933,325
2/28/20130.900.900.900.901,700
2/27/20130.830.830.830.83730
2/26/20130.850.880.850.88300
2/25/20130.830.830.830.83100
2/22/20130.850.850.840.84600
2/21/20130.860.860.860.861,399
2/20/20130.830.860.830.862,500
2/19/20130.870.890.870.891,205
2/15/20130.910.930.910.93900
2/14/20130.900.900.900.900
2/13/20130.900.900.900.902,100
2/12/20130.870.950.870.943,055
Trading Center