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 (%)
Nov 30, 2016 5.160 5.160 5.071 5.160 1,433 +0.08(+1.57%)
Nov 29, 2016 5.230 5.330 5.080 5.080 11,528 -0.31(-5.75%)
Nov 28, 2016 5.000 5.390 4.980 5.390 23,942 +0.33(+6.52%)
Nov 25, 2016 5.040 5.080 4.908 5.060 4,951 -0.02(-0.39%)
Nov 23, 2016 5.080 5.080 5.080 0 +0.27(+5.61%)
Nov 22, 2016 4.665 4.990 4.543 4.810 12,916 +0.25(+5.38%)
Nov 21, 2016 4.290 4.565 4.290 4.565 12,153 +0.24(+5.55%)
Nov 18, 2016 4.560 4.560 4.300 4.324 12,369 -0.26(-5.58%)
Nov 17, 2016 4.440 5.000 4.401 4.580 32,596 +0.20(+4.66%)
Nov 16, 2016 4.324 4.410 4.260 4.376 4,132 +0.08(+1.77%)
Nov 15, 2016 4.340 4.487 4.269 4.300 16,082 -0.10(-2.29%)
Nov 14, 2016 4.300 4.410 4.167 4.401 110,956 +0.20(+4.78%)
Nov 11, 2016 4.310 4.370 4.200 4.200 93,947 -0.18(-4.11%)
Nov 10, 2016 4.380 4.412 4.310 4.380 4,935 +0.02(+0.46%)
Nov 09, 2016 4.600 4.600 4.250 4.360 22,415 -0.40(-8.40%)
Nov 08, 2016 4.784 4.817 4.760 4.760 2,223 -0.01(-0.21%)
Nov 07, 2016 4.820 4.870 4.760 4.770 2,350 +0.01(+0.21%)
Nov 04, 2016 4.780 4.920 4.760 4.760 9,998 -0.06(-1.16%)
Nov 03, 2016 4.960 4.960 4.760 4.816 7,844 +0.05(+0.96%)
Nov 02, 2016 4.850 4.870 4.760 4.770 12,088 -0.13(-2.62%)
Nov 01, 2016 4.900 4.990 4.850 4.898 8,946 -0.08(-1.67%)
Oct 31, 2016 4.900 4.982 4.850 4.982 4,174 +0.08(+1.67%)
Oct 28, 2016 4.960 5.090 4.900 4.900 4,345 -0.06(-1.13%)
Oct 27, 2016 4.930 5.150 4.930 4.956 4,925 +0.06(+1.14%)
Oct 26, 2016 5.150 5.150 4.900 4.900 6,271 -0.31(-5.93%)
Oct 25, 2016 5.390 5.430 5.150 5.209 4,350 -0.16(-3.00%)
Oct 24, 2016 5.000 5.450 5.000 5.370 19,389 +0.02(+0.29%)
Oct 21, 2016 5.100 5.500 5.080 5.354 21,558 +0.28(+5.55%)
Oct 20, 2016 5.060 5.073 5.060 5.073 1,841 -0.02(-0.44%)
Oct 19, 2016 5.095 5.095 5.095 5.095 349 -0.04(-0.87%)
Oct 18, 2016 5.050 5.140 5.050 5.140 3,446 +0.08(+1.58%)
Oct 17, 2016 5.070 5.120 5.050 5.060 2,677 -0.08(-1.51%)
Oct 14, 2016 5.138 5.138 5.138 5.138 282 +0.09(+1.74%)
Oct 13, 2016 5.104 5.104 5.050 5.050 3,115 -0.05(-1.04%)
Oct 12, 2016 5.050 5.103 5.050 5.103 1,003 +0.03(+0.65%)
Oct 11, 2016 5.150 5.150 5.070 5.070 1,989 -0.07(-1.42%)
Oct 10, 2016 5.080 5.143 5.080 5.143 4,476 +0.04(+0.84%)
Oct 07, 2016 5.100 5.100 5.100 5.100 1,511 -0.02(-0.39%)
Oct 06, 2016 5.150 5.150 5.120 5.120 805 -0.05(-0.97%)
Oct 05, 2016 5.200 5.200 5.160 5.170 866 -0.13(-2.45%)
Oct 04, 2016 5.221 5.360 5.221 5.300 2,216 +0.04(+0.76%)
Oct 03, 2016 5.290 5.290 5.181 5.260 2,705 -0.00(-0.00%)
Sep 30, 2016 5.180 5.310 5.150 5.260 4,066 +0.03(+0.58%)
Sep 29, 2016 5.170 5.350 5.170 5.230 3,174 +0.01(+0.19%)
Sep 28, 2016 5.290 5.290 5.220 5.220 1,991 -0.11(-2.04%)
Sep 27, 2016 5.210 5.390 5.210 5.329 491 +0.15(+2.87%)
Sep 26, 2016 5.240 5.330 5.180 5.180 1,564 -0.03(-0.58%)
Sep 23, 2016 5.180 5.300 5.180 5.210 4,543 +0.04(+0.77%)
Sep 22, 2016 5.180 5.400 5.170 5.170 2,963 -0.12(-2.18%)
Sep 21, 2016 5.160 5.285 5.160 5.285 428 +0.12(+2.22%)
Sep 20, 2016 5.371 5.371 5.170 5.170 1,578 -0.10(-1.90%)
Sep 19, 2016 5.246 5.330 5.246 5.270 1,793 +0.14(+2.73%)
Sep 16, 2016 5.230 5.350 5.080 5.130 18,105 +0.01(+0.20%)
Sep 15, 2016 5.150 5.400 5.120 5.120 25,945 -0.02(-0.39%)
Sep 14, 2016 5.140 5.180 5.050 5.140 6,893 -0.04(-0.77%)
Sep 13, 2016 5.450 5.450 5.000 5.180 2,899 -0.09(-1.71%)
Sep 12, 2016 5.310 5.330 5.270 5.270 2,120 +0.04(+0.76%)
Sep 09, 2016 5.480 5.480 5.110 5.230 29,655 -0.14(-2.61%)
Sep 08, 2016 5.300 5.380 5.200 5.370 10,605 +0.09(+1.70%)
Sep 07, 2016 5.460 5.490 5.260 5.280 6,759 -0.22(-4.00%)
Sep 06, 2016 5.580 5.600 5.500 5.500 2,111 -0.03(-0.54%)
Sep 02, 2016 5.600 5.530 5.530 5.530 7,000 -0.04(-0.72%)
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.