EON COMMUNICATIONS Historical Stock Price

Below is the stock price history for Eon Communications EONC. Data is recorded each day for the historical open, high, low, close and volume. The Eon Communications stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eon Communications Historical Stock Price

DateOpenHighLowCloseVolume
2014-06-06 2.46 2.50 2.43 2.50 1,064
2014-06-05 2.54 2.54 2.35 2.36 2,900
2014-06-04 2.45 2.65 2.45 2.51 22,050
2014-06-03 2.58 2.58 2.37 2.39 1,476
2014-06-02 2.66 2.66 2.65 2.65 400
2014-05-30 3.26 3.26 2.64 2.84 9,290
2014-05-29 3.57 3.57 3.25 3.28 2,500
2014-05-28 3.71 3.71 3.52 3.57 1,000
2014-05-27 3.47 3.93 3.28 3.93 17,486
2014-05-23 3.62 3.62 3.54 3.57 1,355
2014-05-22 3.29 3.53 3.29 3.35 13,476
2014-05-21 4.20 4.38 3.20 3.42 26,496
2014-05-20 3.70 4.71 3.70 4.02 79,832
2014-05-19 2.44 4.12 2.44 3.455 49,317
2014-05-16 2.38 2.38 2.38 2.38 700
2014-05-15 2.25 2.26 2.05 2.10 2,558
2014-05-13 2.60 2.60 2.44 2.45 1,300
2014-05-12 2.65 2.72 2.60 2.72 6,900
2014-05-09 2.74 2.74 2.55 2.65 2,075
2014-05-08 3.75 3.75 2.85 2.85 5,446
2014-05-07 3.92 3.92 3.78 3.78 2,600
2014-05-06 4.04 4.14 4.04 4.14 1,800
2014-05-05 4.02 4.16 4.02 4.16 200
2014-05-02 4.01 4.04 3.91 3.91 488
2014-05-01 3.95 4.09 3.95 4.08 1,368
2014-04-30 4.35 4.39 4.18 4.18 530
2014-04-29 4.26 4.26 4.12 4.20 2,900
2014-04-28 4.64 4.95 4.64 4.95 410
2014-04-23 4.98 5.14 4.98 5.14 300
2014-04-22 4.91 4.95 4.91 4.95 2,209

» More Eon Communications Stock Price History

To see other companies like Eon Communications (EONC), view our stock market today for news, and other data.