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, 2018 4.110 4.390 4.110 4.390 1,709 -0.06(-1.35%)
May 30, 2018 4.300 4.450 4.300 4.450 854 +0.11(+2.59%)
May 29, 2018 4.250 4.410 4.250 4.338 3,961 +0.09(+2.09%)
May 25, 2018 4.249 4.249 4.249 0 +0.08(+1.88%)
May 24, 2018 4.175 4.175 4.170 4.170 420 -0.01(-0.12%)
May 23, 2018 4.160 4.200 4.100 4.175 2,207 +0.02(+0.57%)
May 22, 2018 4.170 4.190 4.143 4.152 6,823 -0.03(-0.68%)
May 21, 2018 4.325 4.340 4.180 4.180 1,269 +0.02(+0.48%)
May 17, 2018 4.160 4.160 4.160 370 +0.00(+0.00%)
May 16, 2018 4.160 4.160 4.150 4.160 1,079 -0.06(-1.42%)
May 15, 2018 4.130 4.220 4.119 4.220 1,540 +0.02(+0.48%)
May 14, 2018 4.070 4.200 4.070 4.200 6,312 +0.02(+0.48%)
May 11, 2018 4.200 4.230 4.150 4.180 9,617 -0.13(-3.01%)
May 10, 2018 4.240 4.479 4.240 4.310 5,410 -0.04(-0.92%)
May 09, 2018 4.260 4.350 4.231 4.350 4,206 +0.15(+3.55%)
May 08, 2018 4.190 4.470 4.190 4.201 2,864 +0.03(+0.64%)
May 07, 2018 4.306 4.306 4.170 4.174 21,642 +0.00(+0.10%)
May 04, 2018 4.200 4.230 4.123 4.170 6,422 -0.03(-0.71%)
May 03, 2018 4.160 4.290 4.160 4.200 4,683 -0.07(-1.63%)
May 02, 2018 4.234 4.270 4.234 4.269 6,253 +0.01(+0.22%)
May 01, 2018 4.350 4.350 4.177 4.260 3,368 -0.04(-0.93%)
Apr 30, 2018 4.210 4.350 4.210 4.300 11,029 +0.16(+3.86%)
Apr 27, 2018 4.130 4.210 4.110 4.140 3,854 -0.02(-0.48%)
Apr 26, 2018 4.160 4.300 4.120 4.160 6,639 -0.08(-1.89%)
Apr 25, 2018 4.108 4.281 4.108 4.240 8,986 +0.01(+0.24%)
Apr 24, 2018 4.127 4.299 4.090 4.230 13,378 +0.03(+0.71%)
Apr 23, 2018 4.430 4.430 4.155 4.200 3,112 -0.14(-3.23%)
Apr 20, 2018 4.350 4.350 4.340 4.340 2,054 -0.09(-2.03%)
Apr 19, 2018 4.400 4.430 4.338 4.430 5,368 +0.03(+0.68%)
Apr 18, 2018 4.530 4.530 4.380 4.400 18,807 -0.16(-3.61%)
Apr 17, 2018 4.300 4.565 4.300 4.565 17,121 +0.28(+6.65%)
Apr 16, 2018 4.400 4.400 4.280 4.280 11,437 -0.06(-1.38%)
Apr 13, 2018 4.408 4.500 4.311 4.340 13,292 -0.13(-2.91%)
Apr 12, 2018 4.550 4.550 4.470 4.470 2,041 -0.18(-3.78%)
Apr 11, 2018 4.383 4.646 4.200 4.646 38,405 +0.41(+9.56%)
Apr 10, 2018 4.200 4.240 4.200 4.240 2,766 +0.13(+3.16%)
Apr 09, 2018 4.250 4.250 4.110 4.110 39,085 +0.01(+0.24%)
Apr 06, 2018 4.190 4.390 4.100 4.100 77,140 -0.16(-3.76%)
Apr 05, 2018 4.510 4.519 4.260 4.260 19,558 -0.31(-6.71%)
Apr 04, 2018 4.566 4.566 4.566 4.566 1,081 +0.08(+1.70%)
Apr 03, 2018 4.500 4.580 4.360 4.490 10,630 -0.02(-0.44%)
Apr 02, 2018 4.590 4.590 4.440 4.510 9,499 -0.08(-1.74%)
Mar 29, 2018 4.590 4.590 4.590 0 -0.03(-0.65%)
Mar 28, 2018 4.560 4.670 4.560 4.620 12,683 +0.04(+0.87%)
Mar 27, 2018 4.680 4.680 4.560 4.580 7,518 -0.06(-1.29%)
Mar 26, 2018 4.620 4.690 4.610 4.640 15,379 -0.02(-0.43%)
Mar 23, 2018 4.610 4.660 4.610 4.660 6,050 -0.02(-0.43%)
Mar 22, 2018 4.650 4.680 4.610 4.680 10,214 +0.02(+0.52%)
Mar 21, 2018 4.650 4.690 4.630 4.656 8,457 +0.01(+0.12%)
Mar 20, 2018 4.690 4.690 4.630 4.650 3,523 +0.04(+0.87%)
Mar 19, 2018 4.600 4.689 4.600 4.610 6,152 -0.05(-1.07%)
Mar 16, 2018 4.660 4.680 4.650 4.660 5,344 -0.01(-0.21%)
Mar 15, 2018 4.690 4.690 4.650 4.670 2,767 -0.01(-0.21%)
Mar 14, 2018 4.650 4.690 4.650 4.680 7,236 +0.00(+0.00%)
Mar 13, 2018 4.650 4.690 4.650 4.680 2,522 +0.00(+0.02%)
Mar 12, 2018 4.660 4.680 4.650 4.679 13,620 -0.01(-0.23%)
Mar 09, 2018 4.710 4.720 4.655 4.690 19,113 -0.01(-0.22%)
Mar 08, 2018 4.710 4.710 4.700 4.700 10,758 +0.00(+0.00%)
Mar 07, 2018 4.700 4.710 4.700 4.700 4,647 +0.00(+0.00%)
Mar 06, 2018 4.710 4.710 4.670 4.700 12,801 -0.01(-0.21%)
Mar 05, 2018 4.750 4.750 4.710 4.710 5,258 +0.00(+0.00%)
Mar 02, 2018 4.700 4.750 4.700 4.710 5,545 +0.00(+0.00%)
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.