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 (%)
Aug 31, 2016 5.620 5.650 5.540 5.650 2,509 +0.00(+0.00%)
Aug 30, 2016 5.704 5.704 5.630 5.650 7,502 -0.07(-1.21%)
Aug 29, 2016 5.629 5.750 5.629 5.719 4,386 +0.15(+2.68%)
Aug 26, 2016 5.403 5.740 5.370 5.570 12,224 +0.09(+1.64%)
Aug 25, 2016 5.389 5.480 5.389 5.480 3,396 +0.06(+1.11%)
Aug 24, 2016 5.470 5.480 5.377 5.420 6,698 +0.10(+1.94%)
Aug 23, 2016 5.285 5.440 5.285 5.317 9,840 +0.06(+1.06%)
Aug 22, 2016 5.230 5.320 5.230 5.261 7,486 -0.01(-0.20%)
Aug 19, 2016 5.195 5.340 5.195 5.272 3,624 +0.02(+0.41%)
Aug 18, 2016 5.160 5.291 5.160 5.250 5,942 +0.00(+0.00%)
Aug 17, 2016 5.060 5.250 5.010 5.250 4,511 +0.15(+2.94%)
Aug 16, 2016 5.108 5.140 5.060 5.100 7,586 -0.03(-0.58%)
Aug 15, 2016 4.950 5.220 4.950 5.130 10,910 +0.18(+3.64%)
Aug 12, 2016 4.980 5.080 4.920 4.950 4,299 -0.04(-0.80%)
Aug 11, 2016 4.990 5.076 4.910 4.990 5,734 -0.01(-0.20%)
Aug 10, 2016 4.810 5.098 4.800 5.000 17,242 +0.24(+5.04%)
Aug 09, 2016 4.840 4.840 4.760 4.760 9,425 +0.00(+0.00%)
Aug 08, 2016 4.770 4.799 4.760 4.760 6,370 -0.02(-0.42%)
Aug 05, 2016 4.800 4.800 4.770 4.780 4,569 -0.02(-0.39%)
Aug 04, 2016 4.759 4.800 4.759 4.799 8,725 +0.04(+0.82%)
Aug 03, 2016 4.730 4.770 4.730 4.760 22,219 -0.01(-0.16%)
Aug 02, 2016 4.765 4.768 4.760 4.768 762 -0.01(-0.23%)
Aug 01, 2016 4.770 4.780 4.760 4.779 1,019 +0.01(+0.29%)
Jul 29, 2016 4.796 4.800 4.760 4.765 4,831 -0.01(-0.11%)
Jul 28, 2016 4.810 4.810 4.760 4.770 8,734 -0.03(-0.63%)
Jul 27, 2016 4.770 4.866 4.770 4.800 1,775 +0.00(+0.00%)
Jul 26, 2016 4.882 4.882 4.760 4.800 8,951 -0.08(-1.64%)
Jul 25, 2016 4.940 4.940 4.790 4.880 11,959 +0.12(+2.52%)
Jul 22, 2016 4.770 4.770 4.760 4.760 652 +0.00(+0.00%)
Jul 21, 2016 4.780 4.800 4.760 4.760 4,631 -0.01(-0.21%)
Jul 20, 2016 4.823 4.940 4.770 4.770 1,684 -0.07(-1.45%)
Jul 19, 2016 4.800 4.910 4.800 4.840 5,618 +0.00(+0.10%)
Jul 18, 2016 4.880 4.880 4.770 4.835 1,440 -0.05(-0.94%)
Jul 15, 2016 4.820 4.881 4.800 4.881 5,451 +0.12(+2.55%)
Jul 14, 2016 4.860 4.920 4.760 4.760 20,643 -0.14(-2.86%)
Jul 13, 2016 4.840 4.990 4.840 4.900 3,505 +0.00(+0.00%)
Jul 12, 2016 4.970 5.000 4.895 4.900 7,746 +0.02(+0.50%)
Jul 11, 2016 4.922 4.938 4.876 4.876 5,658 -0.02(-0.50%)
Jul 08, 2016 4.810 4.910 4.820 4.900 3,636 +0.08(+1.66%)
Jul 07, 2016 5.060 5.060 4.820 4.820 3,099 -0.05(-1.02%)
Jul 05, 2016 5.059 5.059 4.870 4.870 2,770 -0.04(-0.82%)
Jul 01, 2016 4.800 4.910 4.910 4.910 4,300 +0.15(+3.15%)
Jun 30, 2016 4.790 4.941 4.750 4.760 4,389 -0.05(-1.04%)
Jun 29, 2016 4.960 4.960 4.798 4.810 4,236 -0.05(-1.03%)
Jun 28, 2016 4.950 4.950 4.860 4.860 557 +0.10(+2.10%)
Jun 27, 2016 4.760 4.890 4.750 4.760 46,064 -0.12(-2.46%)
Jun 24, 2016 4.780 4.902 4.750 4.880 79,477 +0.01(+0.21%)
Jun 23, 2016 4.860 5.048 4.860 4.870 1,469 -0.12(-2.50%)
Jun 22, 2016 5.147 5.170 4.995 4.995 1,578 -0.10(-1.90%)
Jun 21, 2016 4.980 5.172 4.902 5.092 15,145 +0.07(+1.44%)
Jun 20, 2016 4.750 5.050 4.710 5.020 14,348 +0.17(+3.50%)
Jun 17, 2016 4.872 4.885 4.800 4.850 1,860 +0.00(+0.00%)
Jun 16, 2016 4.840 4.850 4.740 4.850 5,172 +0.01(+0.21%)
Jun 15, 2016 4.800 4.890 4.800 4.840 837 -0.04(-0.82%)
Jun 13, 2016 4.830 4.880 4.880 4.880 65 +0.12(+2.52%)
Jun 10, 2016 4.820 4.900 4.760 4.760 3,595 -0.15(-3.05%)
Jun 08, 2016 4.940 4.910 4.910 4.910 30 -0.08(-1.60%)
Jun 07, 2016 5.059 5.180 4.990 4.990 745 +0.03(+0.60%)
Jun 06, 2016 4.860 5.240 4.860 4.960 8,767 +0.10(+2.08%)
Jun 03, 2016 4.839 4.880 4.839 4.859 2,422 +0.10(+2.08%)
Jun 02, 2016 4.960 5.000 4.645 4.760 25,734 -0.21(-4.23%)
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.