Historical Stock Prices

EACQW 
$0.59
*  
0.01
1.72%
Get EACQW Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading EACQW 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 0.58 0.59 0.58 0.59 10,064
09/22/2016 0.58 0.58 0.58 0.58 200
09/21/2016 0.56 0.56 0.56 0.56 14,500
09/20/2016 0.56 0.56 0.56 0.56 100
09/19/2016 0.56 0.56 0.56 0.56 300
09/16/2016 0.56 0.56 0.56 0.56 100
09/15/2016 0.54 0.54 0.54 0.54 200
09/14/2016 0.55 0.55 0.55 0.55 00
09/13/2016 0.585 0.585 0.55 0.55 3,000
09/12/2016 0.55 0.59 0.55 0.59 43,900
09/09/2016 0.55 0.56 0.55 0.56 1,128
09/08/2016 0.55 0.57 0.55 0.57 1,231
09/07/2016 0.55 0.57 0.55 0.57 3,200
09/06/2016 0.58 0.5875 0.55 0.57 10,400
09/02/2016 0.58 0.58 0.58 0.58 300
09/01/2016 0.58 0.58 0.58 0.58 121
08/31/2016 0.6 0.6 0.6 0.6 400
08/30/2016 0.5899 0.59 0.5899 0.59 200
08/29/2016 0.59 0.59 0.59 0.59 1,000
08/26/2016 0.58 0.58 0.55 0.55 7,550
08/25/2016 0.58 0.58 0.58 0.58 1,250
08/24/2016 0.58 0.58 0.58 0.58 900
08/23/2016 0.58 0.59 0.58 0.59 29,500
08/22/2016 0.6 0.61 0.59 0.6 1,300
08/19/2016 0.605 0.605 0.605 0.605 100
08/18/2016 0.6 0.6 0.6 0.6 200
08/17/2016 0.6 0.615 0.58 0.605 14,390
08/16/2016 0.6 0.62 0.6 0.6 10,675
08/15/2016 0.5796 0.62 0.5796 0.62 3,525
08/12/2016 0.58 0.59 0.58 0.59 2,000
08/11/2016 0.6 0.6 0.6 0.6 00
08/10/2016 0.5999 0.6 0.5999 0.6 17,400
08/09/2016 0.6199 0.6199 0.6 0.6 3,700
08/08/2016 0.62 0.62 0.62 0.62 100
08/05/2016 0.63 0.63 0.63 0.63 00
08/04/2016 0.63 0.63 0.63 0.63 00
08/03/2016 0.63 0.63 0.63 0.63 00
08/02/2016 0.62 0.63 0.62 0.63 8,350
08/01/2016 0.62 0.62 0.62 0.62 100,850
07/29/2016 0.6 0.65 0.56 0.56 5,400
07/28/2016 0.625 0.625 0.625 0.625 9,921
07/27/2016 0.625 0.625 0.625 0.625 54,100
07/26/2016 0.625 0.64 0.625 0.64 1,250
07/25/2016 0.625 0.6376 0.625 0.6376 26,922
07/22/2016 0.625 0.6475 0.625 0.6475 1,353
07/21/2016 0.625 0.6475 0.625 0.6475 1,957
07/20/2016 0.625 0.65 0.625 0.65 103,750
07/19/2016 0.625 0.675 0.625 0.675 101,150
07/18/2016 0.625 0.6599 0.625 0.6487 64,325
07/15/2016 0.65 0.65 0.65 0.65 00
07/14/2016 0.63 0.65 0.63 0.65 5,194
07/13/2016 0.66 0.68 0.6569 0.68 70,000
07/12/2016 0.655 0.655 0.655 0.655 126
07/11/2016 0.631 0.6741 0.61 0.6741 61,081
07/08/2016 0.631 0.7 0.631 0.7 492
07/07/2016 0.63 0.6899 0.63 0.6899 44,170
07/06/2016 0.68 0.69 0.605 0.65 15,231
07/05/2016 0.605 0.7 0.605 0.69 8,550
07/01/2016 0.6051 0.65 0.6051 0.65 368
06/30/2016 0.65 0.68 0.63 0.66 46,130
06/29/2016 0.5 0.81 0.5 0.6 787,331
06/28/2016 0.38 0.4 0.38 0.4 24,000
06/27/2016 0.35 0.35 0.35 0.35 00
06/24/2016 0.35 0.35 0.35 0.35 00
06/23/2016 0.35 0.35 0.35 0.35 00
*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?