Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Echelon Corp (NQ: ELON )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 4.829 4.910 4.760 4.850 6,544 -0.14(-2.81%)
Feb 27, 2017 4.780 5.020 4.780 4.990 10,027 +0.18(+3.68%)
Feb 24, 2017 4.760 4.813 4.760 4.813 531 +0.07(+1.41%)
Feb 23, 2017 4.830 4.840 4.720 4.746 12,672 -0.08(-1.59%)
Feb 22, 2017 4.760 4.830 4.760 4.823 1,469 +0.06(+1.32%)
Feb 21, 2017 4.858 4.858 4.703 4.760 1,936 +0.03(+0.63%)
Feb 17, 2017 4.730 4.730 4.730 0 +0.02(+0.42%)
Feb 16, 2017 4.910 4.910 4.650 4.710 5,808 -0.17(-3.48%)
Feb 15, 2017 4.820 4.900 4.726 4.880 1,939 +0.09(+1.88%)
Feb 14, 2017 4.930 4.930 4.790 4.790 6,962 -0.14(-2.84%)
Feb 13, 2017 4.930 4.945 4.930 4.930 3,096 +0.00(+0.00%)
Feb 10, 2017 4.650 4.930 4.650 4.930 11,920 +0.03(+0.61%)
Feb 09, 2017 4.830 4.950 4.830 4.900 14,713 +0.02(+0.41%)
Feb 08, 2017 4.890 4.890 4.768 4.880 3,164 +0.03(+0.62%)
Feb 07, 2017 4.925 4.925 4.810 4.850 2,338 +0.10(+2.00%)
Feb 06, 2017 4.810 4.810 4.755 4.755 853 -0.05(-0.97%)
Feb 03, 2017 4.800 4.810 4.750 4.802 3,488 -0.00(-0.07%)
Feb 02, 2017 4.720 4.850 4.720 4.805 7,488 +0.06(+1.16%)
Feb 01, 2017 4.710 4.850 4.710 4.750 7,680 +0.04(+0.96%)
Jan 31, 2017 4.660 4.710 4.660 4.705 2,739 +0.04(+0.97%)
Jan 30, 2017 4.660 4.660 4.660 4.660 2,119 -0.01(-0.12%)
Jan 27, 2017 4.805 4.805 4.666 4.666 1,007 -0.10(-2.19%)
Jan 26, 2017 4.660 4.830 4.650 4.770 2,115 +0.14(+3.03%)
Jan 25, 2017 4.560 4.662 4.479 4.630 10,689 -0.02(-0.43%)
Jan 24, 2017 4.420 4.650 4.380 4.650 2,187 +0.25(+5.68%)
Jan 23, 2017 4.645 4.700 4.400 4.400 18,639 -0.20(-4.27%)
Jan 20, 2017 4.580 4.620 4.580 4.596 4,352 +0.05(+1.16%)
Jan 19, 2017 4.780 4.780 4.544 4.544 10,813 -0.11(-2.29%)
Jan 18, 2017 4.519 4.690 4.519 4.650 4,061 -0.06(-1.27%)
Jan 17, 2017 4.812 4.850 4.700 4.710 13,990 -0.04(-0.85%)
Jan 13, 2017 4.750 4.750 4.750 0 -0.01(-0.21%)
Jan 12, 2017 4.780 4.820 4.760 4.760 9,414 -0.07(-1.35%)
Jan 11, 2017 4.980 4.980 4.800 4.825 2,587 -0.03(-0.72%)
Jan 10, 2017 4.810 4.960 4.700 4.860 19,315 -0.04(-0.82%)
Jan 09, 2017 5.200 5.200 4.871 4.900 7,693 -0.17(-3.26%)
Jan 06, 2017 5.000 5.190 4.980 5.065 7,204 +0.04(+0.70%)
Jan 05, 2017 4.970 5.080 4.970 5.030 3,557 +0.10(+2.03%)
Jan 04, 2017 5.050 5.164 4.930 4.930 4,399 -0.13(-2.57%)
Jan 03, 2017 5.160 5.160 4.910 5.060 5,934 +0.36(+7.66%)
Dec 30, 2016 4.700 4.700 4.700 0 +0.05(+1.08%)
Dec 29, 2016 4.805 4.805 4.640 4.650 17,886 -0.14(-2.92%)
Dec 28, 2016 4.790 4.801 4.780 4.790 4,948 +0.01(+0.19%)
Dec 27, 2016 4.850 4.850 4.781 4.781 11,461 -0.07(-1.40%)
Dec 23, 2016 4.849 4.849 4.849 0 +0.08(+1.66%)
Dec 22, 2016 4.900 4.900 4.760 4.770 10,288 -0.14(-2.85%)
Dec 21, 2016 5.040 5.040 4.871 4.910 10,645 -0.13(-2.58%)
Dec 20, 2016 5.000 5.100 4.850 5.040 3,000 +0.02(+0.40%)
Dec 19, 2016 5.209 5.209 5.020 5.020 4,165 -0.18(-3.46%)
Dec 16, 2016 5.160 5.300 5.148 5.200 55,240 -0.06(-1.14%)
Dec 15, 2016 5.018 5.350 4.799 5.260 32,426 +0.13(+2.53%)
Dec 14, 2016 5.270 5.420 5.120 5.130 5,299 -0.23(-4.29%)
Dec 13, 2016 5.267 5.500 5.267 5.360 13,013 +0.01(+0.19%)
Dec 12, 2016 5.380 5.380 5.200 5.350 20,642 +0.03(+0.56%)
Dec 09, 2016 4.900 5.340 4.900 5.320 21,433 +0.44(+9.02%)
Dec 08, 2016 5.150 5.150 4.833 4.880 8,297 -0.26(-5.06%)
Dec 07, 2016 4.850 5.170 4.850 5.140 16,469 +0.18(+3.65%)
Dec 06, 2016 4.700 4.959 4.700 4.959 4,441 +0.27(+5.74%)
Dec 05, 2016 4.956 4.956 4.690 4.690 6,277 -0.28(-5.63%)
Dec 02, 2016 5.070 5.070 4.690 4.970 14,358 -0.21(-4.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.