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, 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%)
Jun 01, 2016 5.010 5.190 4.850 4.970 4,159 -0.11(-2.17%)
May 31, 2016 5.180 5.250 4.840 5.080 4,180 -0.08(-1.55%)
May 27, 2016 4.960 5.160 5.160 5.160 7,000 +0.35(+7.24%)
May 26, 2016 4.786 4.830 4.786 4.812 4,022 +0.06(+1.30%)
May 25, 2016 4.580 4.750 4.580 4.750 20,714 +0.24(+5.20%)
May 24, 2016 4.610 4.620 4.515 4.515 3,668 -0.12(-2.69%)
May 23, 2016 4.600 4.690 4.500 4.640 12,955 +0.08(+1.75%)
May 20, 2016 4.590 4.590 4.500 4.560 14,993 +0.05(+1.11%)
May 19, 2016 4.500 4.530 4.491 4.510 14,354 +0.01(+0.22%)
May 18, 2016 4.500 4.700 4.500 4.500 10,945 -0.01(-0.22%)
May 17, 2016 4.600 4.600 4.479 4.510 6,283 -0.02(-0.44%)
May 16, 2016 4.580 4.580 4.410 4.530 16,367 -0.04(-0.87%)
May 13, 2016 4.610 4.650 4.520 4.570 5,783 -0.03(-0.65%)
May 12, 2016 4.810 4.810 4.590 4.600 4,441 -0.23(-4.76%)
May 11, 2016 4.690 4.890 4.690 4.830 24,510 +0.10(+2.11%)
May 10, 2016 4.690 4.730 4.640 4.730 9,146 +0.04(+0.85%)
May 09, 2016 4.700 4.770 4.660 4.690 8,482 +0.01(+0.11%)
May 06, 2016 5.218 5.218 4.660 4.685 34,186 -0.53(-10.08%)
May 05, 2016 5.400 5.400 5.210 5.210 12,235 -0.09(-1.70%)
May 04, 2016 5.461 5.500 5.300 5.300 5,542 -0.14(-2.57%)
May 03, 2016 5.520 5.520 5.390 5.440 27,671 -0.03(-0.55%)
May 02, 2016 5.520 5.580 5.470 5.470 1,483 -0.08(-1.44%)
Apr 29, 2016 5.671 5.740 5.530 5.550 1,165 +0.04(+0.73%)
Apr 28, 2016 5.460 5.680 5.450 5.510 2,220 -0.00(-0.01%)
Apr 27, 2016 5.595 5.630 5.450 5.511 47,180 -0.02(-0.35%)
Apr 26, 2016 5.580 5.580 5.507 5.530 6,706 -0.05(-0.90%)
Apr 25, 2016 5.510 5.700 5.510 5.580 5,741 +0.03(+0.54%)
Apr 22, 2016 5.560 5.600 5.550 5.550 14,537 +0.02(+0.36%)
Apr 21, 2016 5.490 5.570 5.490 5.530 1,983 -0.02(-0.36%)
Apr 20, 2016 5.450 5.570 5.450 5.550 2,163 +0.00(+0.00%)
Apr 19, 2016 5.330 5.550 5.215 5.550 6,944 +0.30(+5.71%)
Apr 18, 2016 5.500 5.500 5.250 5.250 2,419 -0.16(-2.96%)
Apr 15, 2016 5.390 5.520 5.380 5.410 7,634 -0.03(-0.55%)
Apr 14, 2016 5.400 5.468 5.370 5.440 7,025 +0.01(+0.18%)
Apr 13, 2016 5.443 5.520 5.420 5.430 7,228 -0.04(-0.73%)
Apr 12, 2016 5.414 5.500 5.414 5.470 4,342 +0.00(+0.00%)
Apr 11, 2016 5.455 5.490 5.400 5.470 6,216 +0.04(+0.74%)
Apr 08, 2016 5.438 5.440 5.424 5.430 1,007 -0.05(-0.91%)
Apr 07, 2016 5.430 5.510 5.430 5.480 3,250 +0.01(+0.18%)
Apr 06, 2016 5.534 5.559 5.470 5.470 6,900 -0.12(-2.15%)
Apr 05, 2016 5.474 5.600 5.474 5.590 1,951 +0.00(+0.00%)
Apr 04, 2016 5.530 5.630 5.480 5.590 4,872 +0.08(+1.45%)
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.