EOPN

Historical Stock Prices

$9.32
*  
0.28
3.1%
Get EOPN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading EOPN 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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 9.05 9.39 8.92 9.32 431,553
12/18/2014 9.21 9.3 8.91 9.04 299,705
12/17/2014 7.89 9.06 7.89 8.99 243,514
12/16/2014 7.61 7.99 7.53 7.9 283,553
12/15/2014 7.58 7.75 7.49 7.64 284,380
12/12/2014 7.57 7.82 7.4192 7.57 339,913
12/11/2014 7.76 7.95 7.59 7.68 220,081
12/10/2014 7.75 7.85 7.525 7.7 314,527
12/09/2014 7.33 7.85 7.12 7.82 279,625
12/08/2014 7.78 7.8 7.4007 7.46 299,273
12/05/2014 7.36 7.8 7.34 7.75 195,625
12/04/2014 7.44 7.559 7.22 7.28 163,215
12/03/2014 7.55 7.8 7.34 7.44 263,082
12/02/2014 6.79 7.67 6.78 7.56 436,099
12/01/2014 7.25 7.25 6.79 6.82 419,531
11/28/2014 6.8 6.965 6.61 6.73 165,498
11/26/2014 6.16 7.3 6.16 7.02 1,150,759
11/25/2014 6.33 6.44 6.17 6.2 339,832
11/24/2014 6.5 6.57 6.24 6.32 182,608
11/21/2014 6.4 6.72 6.3 6.46 365,511
11/20/2014 6.27 6.51 6.15 6.48 109,495
11/19/2014 6.46 6.4875 6.23 6.31 334,641
11/18/2014 6.34 6.5 6.205 6.48 1,072,161
11/17/2014 6.66 6.7 6.23 6.3 362,312
11/14/2014 6.56 6.69 6.42 6.66 116,899
11/13/2014 6.63 6.7 6.51 6.55 203,522
11/12/2014 6.3 6.69 6.155 6.63 234,386
11/11/2014 6.3 6.5 6.19 6.36 214,178
11/10/2014 6.25 6.45 6.08 6.3 317,722
11/07/2014 5.86 6.27 5.7 6.23 692,909
11/06/2014 5.64 5.91 5.58 5.88 528,305
11/05/2014 5.46 5.8 5.42 5.66 203,980
11/04/2014 5.51 5.62 5.31 5.43 246,897
11/03/2014 5.83 5.94 5.49 5.55 561,054
10/31/2014 5.86 5.92 5.67 5.84 295,484
10/30/2014 5.62 5.85 5.5 5.72 222,863
10/29/2014 5.88 5.97 5.6 5.62 157,758
10/28/2014 5.65 5.935 5.56 5.89 157,524
10/27/2014 5.77 5.918 5.505 5.64 242,733
10/24/2014 5.87 5.89 5.68 5.8 191,533
10/23/2014 5.67 5.96 5.63 5.87 198,469
10/22/2014 5.84 5.88 5.515 5.61 287,438
10/21/2014 5.91 6.114 5.66 5.81 265,993
10/20/2014 6.11 6.69 5.79 5.85 287,739
10/17/2014 6.25 6.434 5.9 6.13 356,220
10/16/2014 6.1 6.66 6.02 6.16 547,494
10/15/2014 5.58 6.4 5.42 6.19 488,737
10/14/2014 5.78 6 5.55 5.68 529,675
10/13/2014 5.85 6.12 5.63 5.64 714,110
10/10/2014 6.12 6.12 5.77 5.82 800,850
10/09/2014 7.63 8 6.15 6.17 1,862,930
10/08/2014 8.92 9.27 8.5564 9.22 467,773
10/07/2014 9.2 9.24 8.8412 8.9 234,294
10/06/2014 9.63 9.63 9.24 9.33 212,241
10/03/2014 9.41 9.67 9.3 9.575 163,456
10/02/2014 8.91 9.47 8.89 9.33 393,372
10/01/2014 9.25 9.26 8.9 8.92 499,319
09/30/2014 9.92 9.98 9.26 9.31 427,555
09/29/2014 10.01 10.03 9.77 9.94 200,654
09/26/2014 10.1 10.3 10.02 10.13 210,521
09/25/2014 10.84 10.86 10.03 10.08 417,129
09/24/2014 10.65 10.96 10.57 10.88 119,954
09/23/2014 10.8 10.84 10.56 10.65 156,608
09/22/2014 10.65 10.95 10.2 10.82 304,774
09/19/2014 11.02 11.15 10.63 10.71 331,136
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?