EOPN

Historical Stock Prices

$5.89
*  
0.14
2.32%
Get EOPN Alerts
*Delayed - data as of Jan. 30, 2015  -  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: 1 Year, From 30-JAN-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 5.96 6.15 5.8 5.89 409,915
01/29/2015 5.94 6.08 5.65 6.03 507,003
01/28/2015 6.42 6.42 5.88 5.95 361,205
01/27/2015 6.76 6.76 6.25 6.4 371,209
01/26/2015 6.82 7.1 6.77 6.87 260,836
01/23/2015 6.04 6.85 6 6.81 462,055
01/22/2015 6.13 6.13 5.84 6.03 277,817
01/21/2015 6.36 6.67 6.02 6.07 540,781
01/20/2015 6.57 6.8 6.35 6.55 560,593
01/16/2015 6.26 7.78 6.02 6.72 4,796,642
01/15/2015 5.85 5.897 5.45 5.47 487,235
01/14/2015 5.81 5.91 5.75 5.8 458,164
01/13/2015 6.03 6.0748 5.7501 5.91 992,962
01/12/2015 5.62 6 5.51 6 900,419
01/09/2015 5.49 5.8099 5.21 5.65 4,129,186
01/08/2015 8.57 8.85 8.46 8.81 230,934
01/07/2015 8.7 8.775 8.37 8.51 280,272
01/06/2015 8.96 8.96 8.443 8.62 476,924
01/05/2015 9.23 9.42 8.58 8.93 347,592
01/02/2015 9.65 9.68 9.11 9.29 140,137
12/31/2014 9.26 9.72 9.18 9.61 212,499
12/30/2014 9.88 9.93 9.18 9.26 151,493
12/29/2014 9.69 9.88 9.6 9.73 361,639
12/26/2014 9.39 9.82 9.33 9.73 143,761
12/24/2014 9.41 9.47 9.24 9.37 55,490
12/23/2014 9.47 9.847 9.27 9.39 213,966
12/22/2014 9.33 9.577 9.24 9.39 237,897
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
09/18/2014 10.97 11.2 10.77 10.98 239,069
09/17/2014 10.87 11.08 10.75 10.93 155,363
09/16/2014 10.84 11.09 10.72 10.86 221,729
09/15/2014 11.25 11.2999 10.83 10.9 350,558
09/12/2014 11.3 11.3 11 11.2 676,835
09/11/2014 11.09 11.51 10.45 11.51 4,070,964
09/10/2014 15.6 15.66 15.48 15.61 151,338
09/09/2014 15.58 15.79 15.33 15.62 110,702
09/08/2014 15.17 15.87 15.17 15.63 147,144
09/05/2014 14.97 15.23 14.8501 15.18 97,231
09/04/2014 14.91 15.09 14.85 14.98 184,212
09/03/2014 13.54 15 13.54 14.93 131,139
09/02/2014 15.16 15.17 14.75 14.87 124,261
08/29/2014 14.85 15.2 14.82 15.1 76,481
08/28/2014 13.19 14.87 13.19 14.81 74,926
08/27/2014 13.71 14.97 13.71 14.9 102,284
08/26/2014 13.65 15.009 13.65 14.94 79,503
08/25/2014 15.37 15.54 14.74 14.95 171,478
08/22/2014 15.33 15.42 15.21 15.32 183,415
08/21/2014 15.04 15.31 14.95 15.3 120,312
08/20/2014 15.6 15.61 14.91 15.04 197,507
08/19/2014 15.6 15.72 15.59 15.69 71,233
08/18/2014 15.59 15.74 15.45 15.67 105,816
08/15/2014 15.41 15.76 15.1401 15.49 214,032
08/14/2014 15.7 15.73 15.37 15.67 105,855
08/13/2014 15.7 15.8 15.29 15.7 184,826
08/12/2014 15.98 15.98 15.5 15.7 320,709
08/11/2014 16.08 16.37 15.69 16 133,169
08/08/2014 14.21 16.17 14.21 16.01 127,228
08/07/2014 16.26 16.26 15.87 15.96 387,411
08/06/2014 15.8 16.275 15.8 16.15 443,662
08/05/2014 15.97 16.4 15.79 15.96 174,249
08/04/2014 15.95 16.44 15.73 16.07 410,637
08/01/2014 16.21 16.23 15.6 15.85 167,857
07/31/2014 16.28 16.48 16.02 16.18 172,736
07/30/2014 16.37 16.53 16.02 16.48 124,615
07/29/2014 15.99 16.31 15.93 16.19 78,784
07/28/2014 16.66 16.74 15.91 16 127,890
07/25/2014 15.85 16.72 15.76 16.66 259,873
07/24/2014 15.75 16.06 15.71 15.94 151,139
07/23/2014 15.75 16.04 15.65 15.8 79,295
07/22/2014 15.87 15.87 15.56 15.78 138,332
07/21/2014 15.46 15.89 15.15 15.77 208,639
07/18/2014 15.32 15.64 15.26 15.53 127,028
07/17/2014 15.51 15.62 15.13 15.31 211,177
07/16/2014 16.4 16.4 15.64 15.71 462,043
07/15/2014 17.92 18.1837 16.335 16.38 362,569
07/14/2014 18.05 18.35 17.03 17.99 402,726
07/11/2014 18.54 20.78 18.32 18.63 602,698
07/10/2014 18.84 19.82 18.26 19.65 185,789
07/09/2014 19.4 19.78 19.25 19.46 132,634
07/08/2014 19.92 20.26 19.15 19.37 180,611
07/07/2014 21.28 21.325 19.86 19.9 175,464
07/03/2014 21.49 21.87 21.3216 21.48 34,641
07/02/2014 21.24 21.7 20.63 21.34 127,598
07/01/2014 20.78 21.9 20.57 21.27 250,690
06/30/2014 20.79 21 20.32 20.67 163,546
06/27/2014 20.13 21.575 19.986 20.74 1,024,822
06/26/2014 19.51 20.32 19 20.26 193,092
06/25/2014 19.64 19.89 19.22 19.51 119,955
06/24/2014 19.92 20.54 19.51 19.77 146,404
06/23/2014 19.94 20.1199 19.71 19.96 113,212
06/20/2014 19.8 20.04 19.46 19.95 155,259
06/19/2014 19.92 19.92 19.46 19.77 77,865
06/18/2014 19.89 19.91 19.5 19.79 127,588
06/17/2014 19.72 19.95 19.64 19.84 172,271
06/16/2014 19.06 19.84 19.06 19.82 115,313
06/13/2014 18.5 19.33 18.34 19.14 127,693
06/12/2014 18.4 18.71 18.18 18.4 87,797
06/11/2014 17.86 18.42 17.84 18.37 83,713
06/10/2014 18.06 18.2 17.72 17.95 91,282
06/09/2014 17.976 18.2 17.79 18.06 99,003
06/06/2014 17.49 18 17.38 17.89 76,010
06/05/2014 16.82 17.38 16.57 17.37 82,775
06/04/2014 16.69 16.93 16.5 16.73 145,166
06/03/2014 17.31 17.31 16.44 16.81 151,566
06/02/2014 17.58 17.75 17.37 17.41 239,729
05/30/2014 17.62 17.82 17.4 17.58 238,880
05/29/2014 17.28 17.81 17.28 17.58 99,053
05/28/2014 17.21 17.432 17.01 17.21 92,656
05/27/2014 17.05 17.39 16.71 17.29 190,799
05/23/2014 16.4 17 16.27 16.84 172,599
05/22/2014 15.76 16.78 15.54 16.5 182,166
05/21/2014 16.06 16.1 15.58 15.75 91,141
05/20/2014 15.95 16.1 15.54 15.99 121,851
05/19/2014 15.69 16.21 15.42 15.94 349,566
05/16/2014 16.37 16.56 15.62 15.86 243,416
05/15/2014 16.39 16.53 16.07 16.25 297,778
05/14/2014 16.57 16.7 16.32 16.46 175,882
05/13/2014 16.91 16.91 16.51 16.69 148,938
05/12/2014 16.26 17.25 16.16 16.88 200,466
05/09/2014 16.04 16.565 15.74 16.21 194,437
05/08/2014 15.86 16.3 15.51 15.97 262,781
05/07/2014 16.77 16.77 15.52 15.83 308,484
05/06/2014 17.54 17.54 16.61 16.68 198,201
05/05/2014 17.91 18.16 17.52 17.65 325,162
05/02/2014 17.6 18.21 17.3 18 377,745
05/01/2014 17.2 17.64 16.64 17.51 347,113
04/30/2014 16.73 17.56 16.235 17.27 375,045
04/29/2014 16.33 17.04 15.995 16.74 409,085
04/28/2014 16.13 16.36 15.68 16.31 764,038
04/25/2014 17.78 17.78 16.1001 16.13 1,038,263
04/24/2014 18.45 18.45 17.38 18.18 309,777
04/23/2014 19.19 19.35 18.26 18.38 143,757
04/22/2014 19.01 19.53 18.6601 19.17 311,076
04/21/2014 18.31 18.95 18.27 18.9 134,043
04/17/2014 17.65 18.52 17.58 18.3 152,079
04/16/2014 17.77 18.19 17.31 17.76 338,651
04/15/2014 18.12 18.31 16.85 17.64 269,569
04/14/2014 18.47 18.72 17.49 18.02 423,118
04/11/2014 18.5 18.98 18.17 18.32 366,899
04/10/2014 20.18 20.2 18.28 18.52 336,815
04/09/2014 19.92 20.19 19.434 20.14 331,222
04/08/2014 19.49 20.55 18.95 19.86 305,136
04/07/2014 20.36 20.51 19.45 19.49 604,497
04/04/2014 22.65 22.65 20.14 20.39 236,067
04/03/2014 23.67 23.69 22.34 22.53 138,702
04/02/2014 23.52 23.82 23.19 23.78 246,037
04/01/2014 23.67 23.7 23.177 23.44 222,827
03/31/2014 23.46 24.2 23.22 23.57 192,380
03/28/2014 22.52 23.5 22.52 23.36 191,987
03/27/2014 21.95 22.52 21.45 22.4 243,406
03/26/2014 23.3 23.482 21.56 22.03 202,525
03/25/2014 23.37 23.55 21.81 22.41 248,699
03/24/2014 23.49 23.5 21.83 23.24 393,230
03/21/2014 24.73 24.73 23.31 23.46 364,885
03/20/2014 25.83 25.83 24.5801 24.71 128,252
03/19/2014 26.08 26.18 25.35 25.95 52,181
03/18/2014 25.98 26.34 25.68 26.19 142,663
03/17/2014 25.86 26.11 25.61 26.02 228,067
03/14/2014 26.41 26.41 25.25 25.63 178,095
03/13/2014 27.21 27.75 25.82 26.38 109,297
03/12/2014 27.41 28.22 27 27.04 220,095
03/11/2014 27.57 28.72 27.37 27.66 110,857
03/10/2014 28.69 28.93 27.62 28.11 67,436
03/07/2014 29.47 29.488 28.28 28.76 111,894
03/06/2014 29.13 29.285 28.75 28.85 234,516
03/05/2014 28.65 29.08 28.44 29.04 198,190
03/04/2014 27.76 29.08 27.76 28.59 350,801
03/03/2014 27.54 28.272 27.18 28.05 104,840
02/28/2014 28.72 29.44 27.08 27.79 212,743
02/27/2014 28.59 28.88 27.81 28.51 387,301
02/26/2014 28.59 29.029 28.16 28.71 115,912
02/25/2014 28.5 29.13 27.93 28.3 143,110
02/24/2014 28.91 29.82 28.21 28.36 334,731
02/21/2014 28.36 29.25 27.72 29 393,315
02/20/2014 26.85 28.63 26.51 28.36 337,713
02/19/2014 24.91 27.35 24.76 26.84 369,729
02/18/2014 24.24 24.99 24.01 24.88 185,236
02/14/2014 24.19 24.31 23.74 24.12 206,897
02/13/2014 23.84 24.41 23.64 24.37 171,645
02/12/2014 24.02 24.336 23.81 24 81,510
02/11/2014 24 24.4 23.59 24.29 91,196
02/10/2014 23.5 23.98 23.25 23.97 127,388
02/07/2014 23.26 23.66 23.25 23.43 209,638
02/06/2014 23.28 23.49 22.98 23.33 108,582
02/05/2014 23.76 23.85 22.88 23.28 197,210
02/04/2014 23.83 24.17 23.55 24 149,904
02/03/2014 23.99 24.31 23.72 23.8 381,840
01/31/2014 23.65 24.3 23.08 23.95 640,187
01/30/2014 23.69 24.05 23.4911 23.94 303,521
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?