Eon Communications Corp $5.15

down 0.00


23/4/2014 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
2/15/20111.971.971.971.97100
2/14/20111.912.001.841.9111,620
2/11/20111.921.931.921.921,945
2/10/20111.911.951.911.9410,682
2/9/20111.911.911.911.911,800
2/8/20111.991.991.911.911,300
2/7/20111.881.921.841.929,636
2/4/20111.981.981.861.8813,562
2/3/20111.842.001.832.0014,006
2/2/20111.861.881.831.882,601
2/1/20111.831.981.831.9015,275
1/31/20111.941.941.811.898,401
1/28/20111.771.921.771.9029,550
1/27/20111.801.881.771.7727,050
1/26/20111.861.861.811.842,840
1/25/20111.851.861.801.807,600
1/24/20111.841.901.801.906,130
1/21/20111.901.901.811.842,681
1/20/20111.901.911.861.8612,350
1/19/20112.072.071.901.9020,422
1/18/20111.872.221.872.1053,878
1/14/20111.951.981.911.913,107
1/13/20111.881.981.881.9623,090
1/12/20111.971.981.891.894,450
1/11/20111.951.951.931.956,752
1/10/20111.921.981.911.968,603
1/7/20111.971.971.881.9314,896
1/6/20111.852.001.851.9324,542
1/5/20111.901.941.841.8533,401
1/4/20111.951.991.911.9611,180
1/3/20112.002.001.901.932,542
12/31/20101.922.021.902.0012,634
12/30/20101.942.001.901.9554,980
12/29/20101.871.951.871.9314,063
12/28/20101.931.951.901.9129,308
12/27/20102.102.101.901.9754,088
12/23/20101.972.101.822.0079,638
12/22/20101.801.971.801.8296,075
12/21/20101.952.001.851.8939,258
12/20/20102.222.221.971.9764,204
12/17/20102.312.312.212.2319,128
12/16/20102.252.422.202.3134,824
12/15/20102.262.302.222.2224,445
12/14/20103.013.012.092.29220,420
12/13/20103.083.082.902.978,153
12/10/20102.993.092.902.9311,353
12/9/20103.233.233.003.0328,770
12/8/20103.113.253.103.1117,206
12/7/20103.193.313.143.1531,330
12/6/20103.203.353.113.1848,435
12/3/20102.743.242.743.2064,212
12/2/20103.023.022.752.7842,190
12/1/20103.303.423.003.0271,597
11/30/20103.093.473.083.26136,297
11/29/20103.273.322.863.05168,742
11/26/20102.773.192.683.18205,226
11/24/20102.302.822.252.65219,738
11/23/20102.282.312.222.2512,400
11/22/20102.202.382.122.3046,370
11/19/20102.312.312.092.1624,090
11/18/20102.312.312.192.255,200
11/17/20102.322.322.172.278,128
11/16/20102.292.312.212.2332,889
11/15/20102.242.332.242.3218,662
11/12/20102.142.222.052.2225,010
11/11/20102.102.142.002.0942,924
11/10/20102.142.152.092.1024,820
11/9/20102.242.242.092.1823,341
11/8/20102.402.442.252.2728,990
11/5/20102.252.402.182.3884,097
11/4/20102.352.652.082.14199,852
11/3/20102.492.492.352.3535,007
11/2/20102.812.812.382.52127,619
11/1/20102.963.442.562.82569,783
10/29/20102.372.982.112.58470,947
10/28/20101.922.551.912.25161,678
10/27/20101.702.091.691.88119,466
10/26/20101.901.901.621.6755,478
10/25/20102.602.601.851.88241,507
10/22/20101.532.641.452.60276,187
10/21/20101.391.411.391.411,080
10/20/20101.401.401.381.40895
10/19/20101.231.431.231.40700
10/18/20101.441.441.441.440
10/15/20101.501.501.421.446,929
10/14/20101.511.541.501.532,800
10/13/20101.491.501.491.501,064
10/12/20101.441.451.431.45965
10/11/20101.501.511.501.502,040
10/8/20101.441.501.421.501,850
10/7/20101.581.581.441.451,100
10/6/20101.541.621.441.446,203
10/5/20101.401.401.381.38750
10/4/20101.441.531.411.411,250
10/1/20101.501.501.451.48700
9/30/20101.451.651.451.46800
9/29/20101.431.431.431.43200
9/28/20101.391.451.391.4324,931
9/27/20101.371.431.371.4011,240
9/24/20101.351.401.331.361,150
Trading Center