Historical Stock Prices

EACQ 
$9.955
*  
unch
unch
Get EACQ Alerts
*Delayed - data as of Apr. 28, 2017  -  Find a broker to begin trading EACQ now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2017 TO 28-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/28/2017 9.955 9.955 9.955 9.955 00
04/27/2017 9.955 9.955 9.955 9.955 00
04/26/2017 9.955 9.955 9.955 9.955 00
04/25/2017 9.955 9.955 9.955 9.955 00
04/24/2017 9.955 9.955 9.955 9.955 00
04/21/2017 9.955 9.955 9.955 9.955 00
04/20/2017 9.955 9.955 9.955 9.955 00
04/19/2017 9.955 9.955 9.955 9.955 00
04/18/2017 9.955 9.955 9.955 9.955 00
04/17/2017 9.955 9.955 9.955 9.955 00
04/13/2017 9.955 9.955 9.955 9.955 00
04/12/2017 9.955 9.955 9.955 9.955 00
04/11/2017 9.955 9.955 9.955 9.955 00
04/10/2017 9.955 9.955 9.955 9.955 00
04/07/2017 9.955 9.955 9.955 9.955 00
04/06/2017 9.955 9.955 9.955 9.955 00
04/05/2017 9.955 9.955 9.955 9.955 00
04/04/2017 9.955 9.955 9.955 9.955 140
04/03/2017 9.9594 9.9594 9.9594 9.9594 00
03/31/2017 9.95 10 9.95 9.9594 3,319
03/30/2017 9.96 9.96 9.96 9.96 120
03/29/2017 10 10 10 10 00
03/28/2017 9.975 10 9.95 10 16,117
03/27/2017 9.95 10 9.95 10 3,520
03/24/2017 9.955 9.955 9.95 9.95 8,055
03/23/2017 9.9588 9.9588 9.9588 9.9588 00
03/22/2017 9.9588 9.9588 9.9588 9.9588 00
03/21/2017 9.9588 9.9588 9.9588 9.9588 00
03/20/2017 9.9588 9.9588 9.9588 9.9588 00
03/17/2017 9.9588 9.9588 9.9588 9.9588 00
03/16/2017 9.9588 9.9588 9.9588 9.9588 518
03/15/2017 9.955 9.955 9.955 9.955 00
03/14/2017 10 10 9.955 9.955 3,292
03/13/2017 9.975 9.975 9.975 9.975 816
03/10/2017 9.958 10 9.95 9.955 920
03/09/2017 9.95 9.975 9.9 9.95 1,867,099
03/08/2017 10 10 9.975 10 2,215
03/07/2017 9.95 9.95 9.95 9.95 230
03/06/2017 9.95 9.95 9.95 9.95 414
03/03/2017 9.95 9.95 9.95 9.95 100
03/02/2017 10 10 10 10 251,063
03/01/2017 10 10 10 10 750,137
02/28/2017 9.95 9.95 9.95 9.95 5,054
02/27/2017 9.975 9.975 9.95 9.95 400,100
02/24/2017 9.95 9.95 9.95 9.95 282
02/23/2017 9.9594 9.9594 9.9594 9.9594 1,094
02/22/2017 9.95 10 9.95 9.95 2,864
02/21/2017 9.95 9.95 9.95 9.95 666
02/17/2017 9.95 9.95 9.95 9.95 764
02/16/2017 9.95 9.95 9.95 9.95 00
02/15/2017 9.9 9.95 9.9 9.95 1,558
02/14/2017 9.95 9.99 9.9 9.9 558
02/13/2017 9.955 9.96 9.95 9.95 16,946
02/10/2017 9.9 9.9 9.9 9.9 213
02/09/2017 9.9 9.9 9.9 9.9 238
02/08/2017 9.95 9.95 9.9 9.925 1,521
02/07/2017 9.95 9.95 9.95 9.95 00
02/06/2017 9.95 10 9.95 9.95 1,300
02/03/2017 9.9 9.9 9.9 9.9 5,710
02/02/2017 9.95 9.95 9.95 9.95 00
02/01/2017 9.95 9.95 9.95 9.95 390
01/31/2017 9.95 9.95 9.95 9.95 824,065
01/30/2017 10.05 10.1 9.9 9.9 77,504
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for EACQ





Research Brokers before you trade

Want to trade FX?





Smart Portfolio