Easterly Acquisition Corp. Common Stock Historical Stock Prices

EACQ 
$9.9
*  
unch
unch
Get EACQ Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading EACQ now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    EACQ After Hours
 
 
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 06-SEP-2016 TO 06-DEC-2016

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.
16:00 9.85 N/A N/A 9.90 0
12/06/2016 9.85 10.05 9.85 9.9 6,013
12/05/2016 9.9104 9.9104 9.9104 9.9104 00
12/02/2016 9.99 9.99 9.8998 9.9104 454
12/01/2016 10 10 10 10 00
11/30/2016 10 10 10 10 00
11/29/2016 10 10 10 10 402
11/28/2016 9.85 9.85 9.85 9.85 36,630
11/25/2016 9.9 9.9 9.9 9.9 00
11/23/2016 9.95 9.95 9.9 9.9 260
11/22/2016 10.2703 10.2703 10.2 10.2 4,533
11/21/2016 10.45 10.5 10 10 646
11/18/2016 10.05 10.1 9.975 10 7,510
11/17/2016 10 10 9.95 9.95 310
11/16/2016 9.95 9.95 9.95 9.95 100
11/15/2016 9.95 9.95 9.95 9.95 210
11/14/2016 9.95 9.954 9.9 9.9 2,005
11/11/2016 9.8 9.85 9.8 9.8 1,501
11/10/2016 9.9 9.9 9.85 9.875 9,238
11/09/2016 9.9 9.9 9.9 9.9 00
11/08/2016 9.9 9.9 9.9 9.9 00
11/07/2016 9.9 9.9 9.9 9.9 360
11/04/2016 9.8 9.8 9.8 9.8 00
11/03/2016 9.8 9.8 9.8 9.8 126
11/02/2016 9.8 9.8 9.8 9.8 00
11/01/2016 9.8 9.8 9.8 9.8 101
10/31/2016 9.8 9.8 9.8 9.8 3,981
10/28/2016 9.9 9.9 9.8 9.8 1,841
10/27/2016 9.8 9.8 9.8 9.8 00
10/26/2016 9.8 9.8 9.8 9.8 142
10/25/2016 9.89 9.89 9.89 9.89 100
10/24/2016 9.8595 9.8801 9.8595 9.88 501
10/21/2016 9.9 9.9 9.9 9.9 100
10/20/2016 9.84 9.84 9.84 9.84 00
10/19/2016 9.84 9.84 9.84 9.84 168
10/18/2016 9.84 9.97 9.81 9.81 3,750
10/17/2016 9.8401 9.85 9.8401 9.85 300
10/14/2016 9.76 9.84 9.76 9.84 1,354
10/13/2016 9.76 9.8179 9.75 9.78 125,800
10/12/2016 9.79 9.84 9.79 9.84 15,500
10/11/2016 9.93 9.93 9.72 9.76 14,026
10/10/2016 10 10 10 10 00
10/07/2016 10 10 10 10 174
10/06/2016 9.9501 9.9501 9.9501 9.9501 294
10/05/2016 9.9999 9.9999 9.9999 9.9999 00
10/04/2016 9.94 9.9999 9.94 9.9999 1,020
10/03/2016 9.94 9.94 9.94 9.94 00
09/30/2016 9.9201 9.94 9.9201 9.94 1,400
09/29/2016 9.91 9.93 9.65 9.93 10,800
09/28/2016 9.8601 9.9 9.8601 9.9 1,206
09/27/2016 9.9093 9.9093 9.8612 9.8612 630
09/26/2016 9.86 9.86 9.86 9.86 00
09/23/2016 9.76 9.86 9.76 9.86 462
09/22/2016 9.9 9.9 9.9 9.9 100
09/21/2016 9.8645 9.8645 9.8 9.85 2,275
09/20/2016 9.95 9.95 9.7201 9.89 2,400
09/19/2016 9.9 9.9 9.9 9.9 100
09/16/2016 9.947 9.9492 9.947 9.9492 324
09/15/2016 9.9 9.9 9.9 9.9 178
09/14/2016 9.91 9.93 9.886 9.92 3,800
09/13/2016 9.7501 9.9089 9.75 9.9089 1,204
09/12/2016 9.81 9.9492 9.78 9.9492 2,643
09/09/2016 9.76 9.93 9.75 9.93 1,869
09/08/2016 9.9399 9.9399 9.93 9.9392 1,675
09/07/2016 9.9 9.92 9.89 9.92 2,400
09/06/2016 9.949 9.949 9.91 9.91 1,706
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?