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 (%)
Sep 13, 2018 8.470 8.470 8.470 0 +0.02(+0.22%)
Sep 12, 2018 8.470 8.470 8.450 8.451 25,261 -0.03(-0.34%)
Sep 11, 2018 8.470 8.480 8.470 8.480 20,526 +0.01(+0.12%)
Sep 10, 2018 8.480 8.480 8.445 8.470 3,895 +0.02(+0.24%)
Sep 07, 2018 8.440 8.460 8.430 8.450 19,000 +0.01(+0.12%)
Sep 06, 2018 8.410 8.442 8.410 8.440 10,048 +0.00(+0.05%)
Sep 05, 2018 8.420 8.450 8.420 8.436 5,122 +0.02(+0.19%)
Sep 04, 2018 8.420 8.451 8.420 8.420 10,097 -0.02(-0.24%)
Aug 31, 2018 8.440 8.440 8.440 0 +0.01(+0.11%)
Aug 30, 2018 8.420 8.440 8.420 8.431 1,404 +0.01(+0.13%)
Aug 29, 2018 8.410 8.440 8.410 8.420 2,455 -0.01(-0.08%)
Aug 28, 2018 8.410 8.430 8.410 8.426 9,393 -0.00(-0.04%)
Aug 27, 2018 8.410 8.430 8.396 8.430 6,024 +0.01(+0.12%)
Aug 24, 2018 8.420 8.430 8.400 8.420 4,800 +0.03(+0.36%)
Aug 23, 2018 8.420 8.440 8.390 8.390 19,778 -0.03(-0.36%)
Aug 22, 2018 8.350 8.420 8.350 8.420 18,245 +0.00(+0.00%)
Aug 21, 2018 8.400 8.430 8.400 8.420 11,245 -0.01(-0.12%)
Aug 20, 2018 8.370 8.434 8.370 8.430 32,243 +0.08(+0.96%)
Aug 17, 2018 8.350 8.400 8.350 8.350 29,400 -0.01(-0.12%)
Aug 16, 2018 8.400 8.410 8.330 8.360 31,560 -0.04(-0.48%)
Aug 15, 2018 8.410 8.414 8.390 8.400 14,536 -0.00(-0.06%)
Aug 14, 2018 8.400 8.405 8.400 8.405 17,757 +0.00(+0.06%)
Aug 13, 2018 8.410 8.420 8.371 8.400 6,684 +0.00(+0.00%)
Aug 10, 2018 8.380 8.410 8.350 8.400 23,800 -0.05(-0.59%)
Aug 09, 2018 8.400 8.450 8.390 8.450 20,789 +0.01(+0.12%)
Aug 08, 2018 8.410 8.495 8.380 8.440 24,668 +0.04(+0.48%)
Aug 07, 2018 8.380 8.400 8.373 8.400 26,624 +0.00(+0.02%)
Aug 06, 2018 8.330 8.435 8.330 8.399 21,934 -0.02(-0.26%)
Aug 03, 2018 8.390 8.450 8.390 8.420 67,700 +0.01(+0.12%)
Aug 02, 2018 8.405 8.410 8.365 8.410 68,935 +0.03(+0.30%)
Aug 01, 2018 8.370 8.920 8.370 8.385 46,869 +0.02(+0.18%)
Jul 31, 2018 8.300 8.380 8.300 8.370 21,074 +0.07(+0.84%)
Jul 30, 2018 8.320 8.320 8.300 8.300 26,154 -0.03(-0.36%)
Jul 27, 2018 8.305 8.330 8.305 8.330 30,900 +0.03(+0.36%)
Jul 26, 2018 8.310 8.330 8.300 8.300 8,933 -0.02(-0.24%)
Jul 25, 2018 8.300 8.330 8.300 8.320 17,330 +0.00(+0.00%)
Jul 24, 2018 8.330 8.330 8.319 8.320 8,441 +0.00(+0.00%)
Jul 23, 2018 8.290 8.320 8.290 8.320 15,898 +0.03(+0.36%)
Jul 20, 2018 8.310 8.310 8.290 8.290 10,173 -0.01(-0.12%)
Jul 19, 2018 8.310 8.310 8.291 8.300 15,271 +0.00(+0.02%)
Jul 18, 2018 8.290 8.299 8.290 8.299 36,564 -0.01(-0.14%)
Jul 17, 2018 8.290 8.330 8.290 8.310 44,587 +0.02(+0.24%)
Jul 16, 2018 8.320 8.320 8.280 8.290 13,869 +0.00(+0.00%)
Jul 13, 2018 8.290 74,095 +0.00(+0.00%)
Jul 12, 2018 8.300 8.310 8.280 8.290 52,793 -0.02(-0.24%)
Jul 11, 2018 8.300 8.322 8.290 8.310 91,166 -0.01(-0.12%)
Jul 10, 2018 8.310 8.340 8.280 8.320 179,985 -0.02(-0.24%)
Jul 09, 2018 8.330 8.370 8.310 8.340 60,615 +0.01(+0.15%)
Jul 06, 2018 8.310 8.370 8.295 8.328 47,227 +0.02(+0.21%)
Jul 05, 2018 8.350 8.330 8.310 39,741 -0.02(-0.24%)
Jul 03, 2018 8.330 8.330 8.330 0 +0.02(+0.24%)
Jul 02, 2018 8.150 8.360 8.100 8.310 237,310 +0.07(+0.85%)
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%)
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%)
Mar 01, 2018 4.740 4.740 4.660 4.710 7,169 -0.01(-0.21%)
Feb 28, 2018 4.750 4.750 4.710 4.720 677 +0.02(+0.43%)
Feb 27, 2018 4.700 4.730 4.700 4.700 13,748 -0.03(-0.63%)
Feb 26, 2018 4.750 4.790 4.659 4.730 3,859 -0.01(-0.21%)
Feb 23, 2018 4.840 4.860 4.670 4.740 4,316 -0.04(-0.77%)
Feb 22, 2018 4.680 4.820 4.680 4.777 11,492 +0.10(+2.06%)
Feb 21, 2018 4.750 4.770 4.650 4.680 4,756 +0.01(+0.21%)
Feb 20, 2018 4.830 4.830 4.660 4.670 25,372 -0.19(-3.91%)
Feb 16, 2018 4.860 4.860 4.860 0 +0.15(+3.18%)
Feb 15, 2018 4.710 4.860 4.710 4.710 8,949 +0.00(+0.00%)
Feb 14, 2018 4.798 4.860 4.660 4.710 26,909 +0.00(+0.00%)
Feb 13, 2018 4.670 4.800 4.670 4.710 4,130 -0.01(-0.21%)
Feb 12, 2018 4.820 4.860 4.670 4.720 8,827 -0.04(-0.84%)
Feb 09, 2018 4.760 4.796 4.670 4.760 16,803 -0.08(-1.65%)
Feb 08, 2018 4.760 4.840 4.760 4.840 7,910 +0.05(+1.04%)
Feb 07, 2018 4.750 4.860 4.750 4.790 13,311 -0.01(-0.20%)
Feb 06, 2018 4.693 4.840 4.680 4.800 9,330 +0.12(+2.55%)
Feb 05, 2018 4.700 4.680 4.680 6,601 -0.02(-0.43%)
Feb 02, 2018 4.720 4.840 4.680 4.700 5,185 -0.12(-2.49%)
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.