EFUT

eFuture Information Technology Inc. Historical Stock Prices

$5.58
*  
0.02
0.36%
Get EFUT Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading EFUT now
Exchange: NASDAQ
Industry: Technology
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 25-FEB-2015 TO 25-MAY-2015

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  5.67  5.69  5.46  5.58 62,290
05/22/2015 5.67 5.69 5.46 5.58 61,790
05/21/2015 5.4999 5.6 5.4601 5.6 20,291
05/20/2015 5.5 5.6 5.36 5.51 40,403
05/19/2015 5.33 5.46 5.32 5.45 28,446
05/18/2015 5.33 5.53 5.32 5.39 31,557
05/15/2015 5.47 5.55 5.32 5.51 35,313
05/14/2015 5.4601 5.64 5.4601 5.58 10,300
05/13/2015 5.65 5.65 5.47 5.57 17,504
05/12/2015 5.5 5.65 5.49 5.6299 10,983
05/11/2015 5.74 5.74 5.47 5.47 57,765
05/08/2015 5.5 5.53 5.41 5.5 33,218
05/07/2015 5.56 5.56 5.46 5.5 41,663
05/06/2015 5.28 5.5 5.28 5.45 13,257
05/05/2015 5.162 5.24 5.13 5.148 2,569
05/04/2015 5.16 5.3799 5.16 5.18 23,080
05/01/2015 5.12 5.17 5.03 5.055 32,816
04/30/2015 4.98 5.18 4.98 5.14 14,564
04/29/2015 5.26 5.26 4.91 5.13 47,337
04/28/2015 5.6 5.64 5.21 5.27 31,511
04/27/2015 5.69 5.79 5.6248 5.77 81,921
04/24/2015 4.78 5.6 4.77 5.5 110,905
04/23/2015 4.73 4.78 4.677 4.72 32,738
04/22/2015 4.4672 4.68 4.4503 4.56 13,843
04/21/2015 4.35 4.49 4.27 4.4647 16,342
04/20/2015 4.41 4.41 4.376 4.4 2,504
04/17/2015 4.35 4.44 4.31 4.3499 5,391
04/16/2015 4.4 4.45 4.35 4.45 2,002
04/15/2015 4.4499 4.49 4.25 4.37 39,888
04/14/2015 4.39 4.44 4.35 4.4399 6,684
04/13/2015 4.437 4.47 4.391 4.4 8,223
04/10/2015 4.3 4.53 4.3 4.435 31,890
04/09/2015 4.27 4.291 4.23 4.25 9,332
04/08/2015 4.06 4.41 4.06 4.24 40,574
04/07/2015 4.08 4.13 4.03 4.06 18,220
04/06/2015 4.07 4.086 4.01 4.02 6,800
04/02/2015 3.96 4.0899 3.96 4.02 12,423
04/01/2015 3.9112 3.97 3.9001 3.96 7,100
03/31/2015 3.96 3.97 3.84 3.8801 5,400
03/30/2015 4.0321 4.0321 3.9135 3.92 23,800
03/27/2015 3.91 4.0586 3.9 4.05 10,640
03/26/2015 3.97 3.98 3.91 3.93 2,900
03/25/2015 3.95 4.049 3.91 3.989 15,440
03/24/2015 4.07 4.07 4 4.03 2,800
03/23/2015 3.9511 4.04 3.95 4.04 1,802
03/20/2015 4.01 4.09 3.95 3.9808 31,087
03/19/2015 4.04 4.09 3.97 4.06 9,050
03/18/2015 4.0499 4.0499 3.95 3.98 19,978
03/17/2015 4.15 4.15 3.99 4.0101 12,572
03/16/2015 4.08 4.16 4.03 4.03 28,662
03/13/2015 4.1 4.2 4.08 4.08 2,577
03/12/2015 4.23 4.23 4.0354 4.14 15,113
03/11/2015 4.3095 4.3295 4.27 4.27 3,642
03/10/2015 4.3928 4.41 4.2701 4.2755 12,956
03/09/2015 4.401 4.49 4.38 4.41 21,691
03/06/2015 4.37 4.49 4.27 4.38 40,497
03/05/2015 4.43 4.73 4.31 4.4 108,221
03/04/2015 5.46 5.6 4.54 4.7 525,487
03/03/2015 3.922 4.13 3.922 4.13 89,137
03/02/2015 3.85 3.91 3.84 3.9099 3,520
02/27/2015 3.86 3.93 3.81 3.84 8,100
02/26/2015 3.92 3.92 3.85 3.86 3,470
02/25/2015 3.9 3.91 3.83 3.838 4,205
*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?