Eon Communications Corp $4.08

down -0.20


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
9/12/20120.770.790.760.783,000
9/11/20120.770.870.750.8010,400
9/10/20120.810.810.770.77400
9/7/20120.800.800.800.802,400
9/6/20120.830.850.800.8112,280
9/5/20120.800.860.790.823,622
9/4/20120.780.840.750.772,025
8/31/20120.850.850.790.801,845
8/30/20120.880.890.790.891,300
8/29/20120.830.830.830.830
8/28/20120.830.830.830.830
8/27/20120.830.830.830.83170
8/24/20120.810.900.780.8510,730
8/23/20120.850.870.850.875,300
8/22/20120.820.820.820.82605
8/21/20120.860.860.810.838,010
8/20/20120.870.870.860.86200
8/17/20120.920.920.900.901,100
8/16/20120.920.920.900.90600
8/15/20120.890.890.880.882,800
8/14/20120.890.890.890.890
8/13/20120.920.920.890.892,394
8/10/20120.890.890.860.89700
8/9/20120.920.930.860.8613,201
8/8/20120.920.930.920.921,200
8/7/20120.900.900.900.900
8/6/20120.960.960.870.902,958
8/3/20120.870.880.870.883,186
8/2/20120.870.870.870.87240
8/1/20120.870.900.860.863,300
7/31/20120.860.890.860.89900
7/30/20120.880.880.850.85200
7/27/20120.900.900.860.864,285
7/26/20120.860.940.860.901,300
7/25/20120.900.900.900.904,784
7/24/20120.870.870.870.870
7/23/20120.920.920.870.87430
7/20/20120.920.920.870.923,500
7/19/20120.860.920.850.926,389
7/18/20120.930.940.870.8729,855
7/17/20120.890.900.870.8711,300
7/16/20120.950.970.850.8532,000
7/13/20120.890.990.830.8914,999
7/12/20120.990.990.950.952,050
7/11/20120.951.200.931.0037,623
7/10/20120.950.950.950.95707
7/9/20120.991.050.900.9114,873
7/6/20121.001.000.990.99200
7/5/20120.991.010.990.991,197
7/3/20121.081.080.990.99500
7/2/20121.021.020.990.993,476
6/29/20121.041.130.990.9921,049
6/28/20121.081.081.021.021,040
6/27/20121.081.081.061.064,154
6/26/20121.101.131.051.136,765
6/25/20121.101.111.101.102,750
6/22/20121.161.161.101.1419,793
6/21/20121.121.201.111.204,408
6/20/20121.231.231.131.20400
6/19/20121.141.201.121.203,850
6/18/20121.151.201.111.201,200
6/15/20121.131.171.121.152,804
6/14/20121.111.151.111.151,201
6/13/20121.171.251.101.106,020
6/12/20121.401.401.101.2566,780
6/11/20121.471.481.271.3832,073
6/8/20121.231.591.221.40150,913
6/7/20121.091.231.081.2210,491
6/6/20121.081.081.051.05300
6/5/20121.081.131.051.072,700
6/4/20121.121.121.041.0419,639
6/1/20121.121.181.071.184,712
5/31/20121.111.201.111.201,217
5/30/20121.121.191.111.113,500
5/29/20121.111.111.111.11650
5/25/20121.201.251.101.117,997
5/24/20121.181.211.101.115,379
5/23/20121.051.211.051.1820,319
5/22/20121.051.211.051.053,827
5/21/20121.031.161.031.054,200
5/18/20120.991.100.991.105,428
5/17/20121.111.110.991.0429,870
5/16/20121.121.131.071.074,723
5/15/20121.071.181.071.133,670
5/14/20121.161.161.101.117,600
5/11/20121.191.191.121.137,934
5/10/20121.221.221.161.174,820
5/9/20121.211.221.211.22200
5/8/20121.231.251.211.2113,159
5/7/20121.251.251.251.251,300
5/4/20121.241.251.221.245,829
5/3/20121.201.251.191.251,891
5/2/20121.221.331.081.2024,179
5/1/20121.271.311.181.2037,409
4/30/20121.271.271.271.270
4/27/20121.311.351.261.272,724
4/26/20121.321.361.261.362,399
4/25/20121.321.381.301.301,000
4/24/20121.351.351.311.314,450
4/23/20121.321.421.301.421,050
Trading Center