Eon Communications Corp $4.08

down 0.00


17/4/2014 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
2/7/20130.991.050.871.0237,190
2/6/20130.870.880.870.88600
2/5/20130.900.910.900.91964
2/4/20130.890.890.890.89250
2/1/20130.870.870.850.85300
1/31/20130.900.900.900.900
1/30/20130.900.900.900.90400
1/29/20130.870.890.870.894,328
1/28/20130.880.880.880.88100
1/25/20130.870.870.870.87700
1/24/20130.960.960.860.871,320
1/23/20130.960.990.920.9710,698
1/22/20130.890.930.890.938,170
1/18/20130.840.950.840.8921,094
1/17/20130.800.800.800.802,440
1/16/20130.820.880.800.8210,188
1/15/20130.830.830.830.83100
1/14/20130.800.820.790.801,025
1/11/20130.850.850.770.823,600
1/10/20130.850.890.850.852,600
1/9/20130.860.860.840.8522,640
1/8/20130.850.950.850.8523,763
1/7/20130.771.000.770.85112,661
1/4/20130.780.820.700.7231,101
1/3/20130.730.820.710.739,357
1/2/20130.730.730.730.73400
12/31/20120.740.740.690.705,625
12/28/20120.700.740.690.7010,706
12/27/20120.710.760.710.76750
12/26/20120.700.700.700.706,400
12/24/20120.700.790.700.726,400
12/21/20120.810.810.690.7511,050
12/20/20120.700.840.680.7915,858
12/19/20120.800.800.700.702,600
12/18/20120.680.850.680.802,200
12/17/20120.790.790.790.790
12/14/20120.760.820.720.7910,837
12/13/20120.810.810.810.81100
12/12/20120.820.820.810.81600
12/11/20120.820.900.820.8910,226
12/10/20120.850.850.850.851,250
12/7/20120.860.870.750.774,200
12/6/20120.830.830.830.830
12/5/20120.830.830.830.830
12/4/20120.790.830.670.8315,834
12/3/20120.800.800.790.80960
11/30/20120.800.800.790.791,000
11/29/20120.820.900.750.8211,631
11/28/20120.830.870.790.857,690
11/27/20120.810.980.810.849,550
11/26/20120.950.950.850.85550
11/23/20120.911.000.820.909,469
11/21/20120.921.150.850.9239,614
11/20/20120.800.800.780.78500
11/19/20120.800.900.800.85600
11/16/20120.800.960.800.801,100
11/15/20120.910.940.780.941,741
11/14/20120.830.830.800.80300
11/13/20120.850.900.840.853,539
11/12/20120.810.810.790.794,943
11/9/20120.830.880.780.785,900
11/8/20120.820.900.790.8015,638
11/7/20120.900.980.900.946,100
11/6/20120.900.900.900.90300
11/5/20121.011.010.900.945,398
11/2/20121.011.090.951.097,458
11/1/20121.051.200.951.0530,095
10/31/20120.951.280.771.10104,770
10/26/20120.840.900.840.885,100
10/25/20120.800.800.800.800
10/24/20120.800.810.800.80435
10/23/20120.810.810.800.80220
10/22/20120.840.840.820.824,107
10/19/20120.840.850.840.858,700
10/18/20120.810.810.810.81100
10/17/20120.890.890.890.890
10/16/20120.890.890.890.89150
10/15/20120.840.850.840.85652
10/12/20120.800.880.760.882,932
10/11/20120.870.870.870.870
10/10/20120.800.870.800.87200
10/9/20120.820.830.800.832,200
10/8/20120.850.860.850.862,294
10/5/20120.820.890.820.852,375
10/4/20120.850.850.850.850
10/3/20120.850.850.850.850
10/2/20120.820.850.820.855,125
10/1/20120.820.830.820.821,200
9/28/20120.820.820.820.82300
9/27/20120.820.820.820.82150
9/26/20120.820.820.820.820
9/25/20120.800.820.800.8210,000
9/24/20120.860.860.830.83900
9/21/20120.870.900.870.892,127
9/20/20120.840.840.840.84200
9/19/20120.920.920.890.895,668
9/18/20120.900.900.900.90456
9/17/20120.800.960.750.9013,600
9/14/20120.800.820.800.823,148
9/13/20120.790.790.790.791,100
Trading Center