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 (%)
May 31, 2016 5.180 5.250 4.840 5.080 4,180 -0.08(-1.55%)
May 27, 2016 4.960 5.160 5.160 5.160 7,000 +0.35(+7.24%)
May 26, 2016 4.786 4.830 4.786 4.812 4,022 +0.06(+1.30%)
May 25, 2016 4.580 4.750 4.580 4.750 20,714 +0.24(+5.20%)
May 24, 2016 4.610 4.620 4.515 4.515 3,668 -0.12(-2.69%)
May 23, 2016 4.600 4.690 4.500 4.640 12,955 +0.08(+1.75%)
May 20, 2016 4.590 4.590 4.500 4.560 14,993 +0.05(+1.11%)
May 19, 2016 4.500 4.530 4.491 4.510 14,354 +0.01(+0.22%)
May 18, 2016 4.500 4.700 4.500 4.500 10,945 -0.01(-0.22%)
May 17, 2016 4.600 4.600 4.479 4.510 6,283 -0.02(-0.44%)
May 16, 2016 4.580 4.580 4.410 4.530 16,367 -0.04(-0.87%)
May 13, 2016 4.610 4.650 4.520 4.570 5,783 -0.03(-0.65%)
May 12, 2016 4.810 4.810 4.590 4.600 4,441 -0.23(-4.76%)
May 11, 2016 4.690 4.890 4.690 4.830 24,510 +0.10(+2.11%)
May 10, 2016 4.690 4.730 4.640 4.730 9,146 +0.04(+0.85%)
May 09, 2016 4.700 4.770 4.660 4.690 8,482 +0.01(+0.11%)
May 06, 2016 5.218 5.218 4.660 4.685 34,186 -0.53(-10.08%)
May 05, 2016 5.400 5.400 5.210 5.210 12,235 -0.09(-1.70%)
May 04, 2016 5.461 5.500 5.300 5.300 5,542 -0.14(-2.57%)
May 03, 2016 5.520 5.520 5.390 5.440 27,671 -0.03(-0.55%)
May 02, 2016 5.520 5.580 5.470 5.470 1,483 -0.08(-1.44%)
Apr 29, 2016 5.671 5.740 5.530 5.550 1,165 +0.04(+0.73%)
Apr 28, 2016 5.460 5.680 5.450 5.510 2,220 -0.00(-0.01%)
Apr 27, 2016 5.595 5.630 5.450 5.511 47,180 -0.02(-0.35%)
Apr 26, 2016 5.580 5.580 5.507 5.530 6,706 -0.05(-0.90%)
Apr 25, 2016 5.510 5.700 5.510 5.580 5,741 +0.03(+0.54%)
Apr 22, 2016 5.560 5.600 5.550 5.550 14,537 +0.02(+0.36%)
Apr 21, 2016 5.490 5.570 5.490 5.530 1,983 -0.02(-0.36%)
Apr 20, 2016 5.450 5.570 5.450 5.550 2,163 +0.00(+0.00%)
Apr 19, 2016 5.330 5.550 5.215 5.550 6,944 +0.30(+5.71%)
Apr 18, 2016 5.500 5.500 5.250 5.250 2,419 -0.16(-2.96%)
Apr 15, 2016 5.390 5.520 5.380 5.410 7,634 -0.03(-0.55%)
Apr 14, 2016 5.400 5.468 5.370 5.440 7,025 +0.01(+0.18%)
Apr 13, 2016 5.443 5.520 5.420 5.430 7,228 -0.04(-0.73%)
Apr 12, 2016 5.414 5.500 5.414 5.470 4,342 +0.00(+0.00%)
Apr 11, 2016 5.455 5.490 5.400 5.470 6,216 +0.04(+0.74%)
Apr 08, 2016 5.438 5.440 5.424 5.430 1,007 -0.05(-0.91%)
Apr 07, 2016 5.430 5.510 5.430 5.480 3,250 +0.01(+0.18%)
Apr 06, 2016 5.534 5.559 5.470 5.470 6,900 -0.12(-2.15%)
Apr 05, 2016 5.474 5.600 5.474 5.590 1,951 +0.00(+0.00%)
Apr 04, 2016 5.530 5.630 5.480 5.590 4,872 +0.08(+1.45%)
Apr 01, 2016 5.570 5.599 5.475 5.510 1,305 +0.01(+0.27%)
Mar 31, 2016 5.550 5.590 5.460 5.495 3,798 -0.06(-1.09%)
Mar 30, 2016 5.680 5.700 5.550 5.556 8,447 -0.09(-1.66%)
Mar 29, 2016 5.600 5.650 5.568 5.650 1,403 +0.01(+0.23%)
Mar 28, 2016 5.667 5.740 5.600 5.637 2,071 -0.13(-2.30%)
Mar 24, 2016 5.700 5.770 5.770 5.770 2,400 -0.07(-1.20%)
Mar 23, 2016 5.550 5.840 5.550 5.840 12,082 +0.27(+4.85%)
Mar 22, 2016 5.570 5.630 5.510 5.570 2,501 +0.06(+1.09%)
Mar 21, 2016 5.740 5.870 5.500 5.510 12,488 -0.16(-2.82%)
Mar 18, 2016 5.710 5.900 5.670 5.670 9,244 -0.09(-1.56%)
Mar 17, 2016 5.780 5.780 5.670 5.760 5,341 +0.02(+0.35%)
Mar 16, 2016 5.990 6.000 5.714 5.740 11,848 -0.26(-4.33%)
Mar 15, 2016 5.970 6.150 5.870 6.000 6,913 +0.04(+0.64%)
Mar 14, 2016 5.970 6.060 5.750 5.962 7,470 +0.08(+1.33%)
Mar 11, 2016 5.920 6.110 5.800 5.884 7,410 -0.05(-0.78%)
Mar 10, 2016 6.270 6.270 5.910 5.930 5,177 -0.07(-1.17%)
Mar 09, 2016 6.150 6.162 5.750 6.000 17,464 -0.22(-3.54%)
Mar 08, 2016 6.180 6.280 6.050 6.220 12,599 -0.02(-0.32%)
Mar 07, 2016 6.030 6.260 6.030 6.240 9,527 +0.37(+6.21%)
Mar 04, 2016 5.990 6.269 5.620 5.875 72,041 +0.00(+0.09%)
Mar 03, 2016 5.990 6.256 5.870 5.870 20,397 -0.29(-4.79%)
Mar 02, 2016 5.639 6.165 5.580 6.165 37,816 +0.46(+8.16%)
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.