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 29, 2018 8.280 8.319 8.200 8.240 870,928 +4.08(+98.08%)
Jun 28, 2018 4.229 4.230 4.160 4.160 1,986 +0.01(+0.24%)
Jun 27, 2018 4.219 4.219 4.150 4.150 2,430 -0.06(-1.43%)
Jun 26, 2018 4.180 4.231 4.180 4.210 1,489 +0.01(+0.24%)
Jun 25, 2018 4.300 4.300 4.170 4.200 3,950 +0.04(+0.96%)
Jun 22, 2018 4.240 4.240 4.160 4.160 981 -0.04(-0.95%)
Jun 21, 2018 4.210 4.210 4.180 4.200 987 -0.09(-2.10%)
Jun 20, 2018 4.190 4.310 4.190 4.290 2,435 -0.18(-4.03%)
Jun 19, 2018 4.200 4.470 4.180 4.470 1,118 +0.12(+2.76%)
Jun 18, 2018 4.249 4.350 4.249 4.350 857 +0.20(+4.82%)
Jun 15, 2018 4.210 4.240 4.150 4.150 9,368 -0.08(-1.89%)
Jun 14, 2018 4.220 4.240 4.220 4.230 1,458 +0.02(+0.48%)
Jun 13, 2018 4.240 4.250 4.210 4.210 3,739 -0.07(-1.63%)
Jun 12, 2018 4.201 4.290 4.200 4.280 3,219 +0.09(+2.15%)
Jun 11, 2018 4.270 4.270 4.190 4.190 1,330 -0.02(-0.48%)
Jun 08, 2018 4.252 4.272 4.130 4.210 3,410 +0.00(+0.00%)
Jun 07, 2018 4.145 4.220 4.145 4.210 991 -0.03(-0.66%)
Jun 06, 2018 4.385 4.510 4.238 4.238 3,988 -0.13(-3.02%)
Jun 05, 2018 4.280 4.570 4.280 4.370 4,432 +0.16(+3.80%)
Jun 04, 2018 4.170 4.210 4.169 4.210 3,717 -0.03(-0.71%)
Jun 01, 2018 4.330 4.330 4.240 4.240 2,062 -0.15(-3.42%)
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%)
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.