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 (%)
Jun 30, 2017 5.280 5.280 5.130 5.160 8,794 -0.27(-5.00%)
Jun 29, 2017 5.160 5.431 5.146 5.431 2,488 +0.26(+5.05%)
Jun 28, 2017 5.262 5.350 5.150 5.170 41,149 -0.07(-1.34%)
Jun 27, 2017 5.360 5.610 5.120 5.240 57,280 -0.11(-2.06%)
Jun 26, 2017 5.570 5.570 5.350 5.350 13,051 -0.04(-0.74%)
Jun 23, 2017 5.650 5.388 5.390 47,737 -0.27(-4.77%)
Jun 22, 2017 5.700 5.800 5.240 5.660 60,919 +0.06(+1.07%)
Jun 21, 2017 5.750 5.750 5.550 5.600 14,922 -0.08(-1.41%)
Jun 20, 2017 5.910 5.920 5.580 5.680 52,373 +0.13(+2.34%)
Jun 19, 2017 5.560 5.670 5.510 5.550 16,951 -0.01(-0.18%)
Jun 16, 2017 5.800 5.810 5.550 5.560 18,253 -0.27(-4.63%)
Jun 15, 2017 6.010 6.010 5.730 5.830 51,289 -0.17(-2.83%)
Jun 14, 2017 6.050 6.080 5.830 6.000 13,149 -0.13(-2.12%)
Jun 13, 2017 6.120 6.452 6.120 6.130 23,011 +0.01(+0.16%)
Jun 12, 2017 6.310 6.570 6.060 6.120 34,535 -0.26(-4.08%)
Jun 09, 2017 6.330 6.560 6.080 6.380 20,536 -0.01(-0.16%)
Jun 08, 2017 6.550 6.550 6.240 6.390 8,472 -0.16(-2.44%)
Jun 07, 2017 6.940 6.940 6.550 6.550 4,771 -0.20(-2.96%)
Jun 06, 2017 6.760 6.982 6.504 6.750 43,607 -0.02(-0.30%)
Jun 05, 2017 6.740 6.790 6.441 6.770 32,891 +0.07(+1.04%)
Jun 02, 2017 6.604 6.800 6.600 6.700 3,272 +0.02(+0.30%)
Jun 01, 2017 6.740 6.810 6.625 6.680 3,250 -0.19(-2.77%)
May 31, 2017 6.860 6.900 6.660 6.870 1,998 +0.07(+1.03%)
May 30, 2017 6.880 6.890 6.760 6.800 2,220 -0.10(-1.45%)
May 26, 2017 6.800 6.900 6.770 6.900 2,554 -0.11(-1.57%)
May 25, 2017 6.970 7.029 6.810 7.010 8,496 +0.06(+0.86%)
May 24, 2017 7.150 7.160 6.820 6.950 5,202 -0.23(-3.20%)
May 23, 2017 7.200 7.200 6.890 7.180 5,509 +0.17(+2.43%)
May 22, 2017 6.750 7.124 6.750 7.010 31,348 +0.21(+3.09%)
May 19, 2017 6.590 6.820 6.510 6.800 26,153 +0.16(+2.41%)
May 18, 2017 6.700 6.700 6.456 6.640 33,824 +0.03(+0.45%)
May 17, 2017 6.660 6.660 6.360 6.610 19,264 -0.07(-1.05%)
May 16, 2017 6.630 6.700 6.630 6.680 46,629 +0.02(+0.30%)
May 15, 2017 6.580 6.716 6.560 6.660 37,725 +0.05(+0.76%)
May 12, 2017 6.640 6.690 6.460 6.610 21,657 +0.01(+0.15%)
May 11, 2017 6.350 6.600 6.300 6.600 32,753 +0.24(+3.77%)
May 10, 2017 6.300 6.407 6.260 6.360 6,601 +0.01(+0.16%)
May 09, 2017 6.220 6.350 6.200 6.350 17,890 +0.23(+3.76%)
May 08, 2017 5.950 6.220 5.910 6.120 121,315 +0.21(+3.55%)
May 05, 2017 6.080 6.080 5.725 5.910 29,402 -0.15(-2.42%)
May 04, 2017 6.062 6.100 6.056 6.056 3,610 -0.02(-0.39%)
May 03, 2017 6.026 6.100 6.026 6.080 5,791 -0.02(-0.33%)
May 02, 2017 6.040 6.100 5.873 6.100 25,397 +0.00(+0.00%)
May 01, 2017 5.639 6.100 5.639 6.100 63,339 +0.00(+0.00%)
Apr 28, 2017 6.130 6.130 5.871 6.100 12,571 +0.10(+1.67%)
Apr 27, 2017 6.000 6.320 5.930 6.000 19,095 -0.01(-0.17%)
Apr 26, 2017 6.240 6.350 5.940 6.010 46,820 +0.11(+1.86%)
Apr 25, 2017 5.800 6.210 5.620 5.900 68,149 +0.02(+0.34%)
Apr 24, 2017 5.850 6.370 5.698 5.880 23,009 +0.07(+1.20%)
Apr 21, 2017 5.940 5.960 5.540 5.810 10,865 -0.22(-3.65%)
Apr 20, 2017 5.980 6.280 5.930 6.030 16,186 +0.08(+1.34%)
Apr 19, 2017 5.890 6.025 5.890 5.950 15,210 +0.13(+2.23%)
Apr 18, 2017 5.930 6.070 5.730 5.820 29,225 -0.18(-3.00%)
Apr 17, 2017 5.960 6.060 5.960 6.000 7,245 +0.02(+0.33%)
Apr 13, 2017 6.070 6.145 5.980 5.980 3,130 -0.02(-0.33%)
Apr 12, 2017 5.920 6.050 5.920 6.000 13,569 -0.04(-0.66%)
Apr 11, 2017 6.060 6.240 5.930 6.040 17,536 -0.06(-0.98%)
Apr 10, 2017 6.120 6.315 6.010 6.100 16,449 -0.05(-0.81%)
Apr 07, 2017 6.130 6.293 6.010 6.150 26,824 -0.10(-1.60%)
Apr 06, 2017 6.050 6.270 6.017 6.250 43,405 +0.22(+3.65%)
Apr 05, 2017 6.061 6.360 6.030 6.030 24,264 +0.00(+0.00%)
Apr 04, 2017 6.300 6.410 5.980 6.030 21,807 +0.08(+1.34%)
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.