Eon Communications Corp $4.28

up +0.23


16/4/2014 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
4/19/20121.311.351.311.351,569
4/18/20121.331.381.301.319,040
4/17/20121.381.431.351.4014,762
4/16/20121.331.361.311.362,400
4/13/20121.361.361.361.360
4/12/20121.311.451.201.3613,252
4/11/20121.311.361.291.302,148
4/10/20121.341.341.301.303,300
4/9/20121.371.391.351.3528,496
4/5/20121.431.431.321.3420,246
4/4/20121.181.401.181.4031,044
4/3/20121.211.211.181.204,707
4/2/20121.251.251.251.250
3/30/20121.281.281.251.251,950
3/29/20121.241.271.201.2115,910
3/28/20121.251.261.251.26880
3/27/20121.251.321.251.319,700
3/26/20121.271.271.251.259,653
3/23/20121.291.291.291.290
3/22/20121.301.351.291.298,700
3/21/20121.321.351.301.3211,737
3/20/20121.321.371.321.371,100
3/19/20121.301.391.301.326,407
3/16/20121.301.371.261.3427,062
3/15/20121.341.441.261.3042,961
3/14/20121.581.581.251.34120,017
3/13/20121.631.711.611.697,000
3/12/20121.611.671.611.631,370
3/9/20121.721.791.621.669,150
3/8/20121.661.751.591.7331,593
3/7/20121.581.641.551.6313,628
3/6/20121.641.671.571.5723,509
3/5/20121.601.641.601.616,722
3/2/20121.641.651.551.627,700
3/1/20121.611.651.611.641,275
2/29/20121.611.641.561.6211,593
2/28/20121.601.701.551.6418,706
2/27/20121.701.701.581.583,984
2/24/20121.651.701.651.651,850
2/23/20121.561.621.551.6218,800
2/22/20121.611.611.561.574,950
2/21/20121.541.631.541.6113,970
2/17/20121.651.691.561.631,000
2/16/20121.651.711.571.6516,900
2/15/20121.501.731.501.5519,072
2/14/20121.621.901.471.5075,295
2/13/20121.631.691.551.6214,698
2/10/20121.421.741.421.6670,962
2/9/20121.501.531.441.5122,574
2/8/20121.391.591.381.4684,612
2/7/20121.331.451.331.3722,100
2/6/20121.381.451.311.3355,020
2/3/20121.391.421.351.3816,160
2/2/20121.351.451.331.4033,971
2/1/20121.351.451.341.346,747
1/31/20121.351.361.321.356,080
1/30/20121.411.411.331.3426,240
1/27/20121.431.491.361.4222,900
1/26/20121.471.471.351.4615,180
1/25/20121.361.591.361.4664,450
1/24/20121.351.361.301.3617,440
1/23/20121.311.381.311.347,735
1/20/20121.361.361.321.343,949
1/19/20121.371.381.311.382,000
1/18/20121.341.361.341.361,500
1/17/20121.351.441.311.314,300
1/13/20121.381.391.321.3236,141
1/12/20121.341.411.341.346,435
1/11/20121.321.331.321.322,672
1/10/20121.331.421.311.349,002
1/9/20121.311.371.311.314,500
1/6/20121.381.411.301.3118,818
1/5/20121.331.451.331.369,000
1/4/20121.361.451.281.3337,499
1/3/20121.241.371.241.376,540
12/30/20111.281.341.281.326,566
12/29/20111.251.301.241.3025,328
12/28/20111.341.361.241.2956,930
12/27/20111.441.451.381.3823,907
12/23/20111.531.531.401.455,800
12/22/20111.411.491.371.4064,532
12/21/20111.301.641.301.45325,216
12/20/20111.251.331.251.2724,859
12/19/20111.421.481.231.2572,767
12/16/20111.531.691.371.43189,645
12/15/20111.992.151.541.59368,232
12/14/20111.652.881.651.991,845,910
12/13/20111.171.181.021.022,097
12/12/20111.051.051.011.021,000
12/9/20111.051.121.051.12900
12/8/20111.101.101.051.06600
12/7/20111.091.121.051.103,985
12/6/20111.041.050.981.0511,072
12/5/20111.061.191.061.144,670
12/2/20110.981.180.921.1216,330
12/1/20111.001.031.001.003,196
11/30/20111.091.091.021.023,857
11/29/20111.031.031.031.031,200
11/28/20111.101.181.061.155,440
11/25/20111.111.181.111.18500
Trading Center