$5.85 -0.03 (%) Echelon Corp - NASDAQ

Feb. 8, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELON historical data

Date Open High Low Close Volume
2/8/20165.956.455.735.8515,162
2/5/20166.606.705.685.8833,675
2/4/20166.506.696.126.2329,938
2/3/20166.346.446.166.3529,958
2/2/20166.056.425.856.2211,921
2/1/20165.856.105.566.0928,086
1/29/20165.356.005.355.9837,985
1/28/20165.585.595.445.587,258
1/27/20165.365.555.225.5314,092
1/26/20165.475.475.155.4220,445
1/25/20165.475.525.105.4114,883
1/22/20165.355.555.085.4145,135
1/21/20165.155.414.925.2237,742
1/20/20165.475.474.715.1636,487
1/19/20165.155.394.845.3949,156
1/15/20165.245.265.155.158,266
1/14/20165.205.315.155.2111,737
1/13/20165.315.335.135.2723,691
1/12/20165.405.485.305.3323,097
1/11/20165.385.455.385.454,301
1/8/20165.395.545.385.406,765
1/7/20165.475.475.385.3824,349
1/6/20165.415.545.415.466,293
1/5/20165.545.595.425.4314,058
1/4/20165.645.705.545.5513,239
12/31/20155.635.805.635.6417,100
12/30/20155.635.935.605.6331,782
12/29/20155.695.915.625.6314,643
12/28/20155.725.725.655.6817,359
12/24/20155.795.865.695.796,748
12/23/20155.635.745.635.7310,761
12/22/20155.565.845.565.6612,239
12/21/20155.515.665.515.609,808
12/18/20155.665.665.515.5218,546
12/17/20155.565.665.455.5519,784
12/16/20155.525.725.485.5635,142
12/15/20155.825.935.525.5410,665
12/14/20155.865.975.635.7514,704
12/11/20156.116.155.815.8523,161
12/10/20155.796.185.776.1622,776
12/9/20155.906.165.775.8720,658
12/8/20156.156.275.865.9545,899
12/7/20150.600.630.600.60108,323
12/4/20150.610.640.600.6175,382
12/3/20150.620.660.600.6085,431
12/2/20150.660.670.620.6232,344
12/1/20150.640.660.620.6352,240
11/30/20150.650.680.610.64170,256
11/27/20150.610.640.600.64145,345
11/25/20150.600.630.600.60132,875
11/24/20150.600.650.600.6436,256
11/23/20150.590.640.590.60207,708
11/20/20150.600.630.590.60414,489
11/19/20150.630.650.580.60189,877
11/18/20150.630.690.600.64205,242
11/17/20150.670.720.610.63218,932
11/16/20150.680.740.640.64398,423
11/13/20150.690.740.670.71148,926
11/12/20150.690.720.690.6976,294
11/11/20150.690.740.690.6970,632
11/10/20150.750.750.690.7054,237
11/9/20150.680.750.660.73188,566
11/6/20150.650.670.620.6583,865
11/5/20150.590.650.580.6272,188
11/4/20150.590.610.560.61146,868
11/3/20150.650.650.550.5739,975
11/2/20150.580.630.540.54139,790
10/30/20150.600.660.580.5864,907
10/29/20150.660.670.590.59140,300
10/28/20150.630.740.620.62108,737
10/27/20150.660.710.610.61113,546
10/26/20150.640.710.600.63102,104
10/23/20150.610.710.610.65357,223
10/22/20150.630.630.620.6214,222
10/21/20150.610.630.600.61124,172
10/20/20150.610.630.570.62223,636
10/19/20150.600.630.600.6285,725
10/16/20150.600.620.600.6081,987
10/15/20150.590.610.590.61103,268
10/14/20150.590.610.570.6061,490
10/13/20150.590.610.580.5936,116
10/12/20150.600.610.580.6039,073
10/9/20150.590.610.580.6046,351
10/8/20150.610.610.580.6044,276
10/7/20150.600.610.590.6075,529
10/6/20150.600.620.570.60130,774
10/5/20150.600.630.580.6090,328
10/2/20150.600.600.580.5870,494
10/1/20150.630.630.570.6053,707
9/30/20150.630.630.580.5944,421
9/29/20150.590.630.570.60136,532
9/28/20150.590.600.590.6020,426
9/25/20150.610.630.590.6064,561
9/24/20150.590.630.590.6152,705
9/23/20150.600.630.590.5963,338
9/22/20150.610.630.600.6132,697
9/21/20150.570.650.570.61512,367
9/18/20150.580.610.580.58105,124
9/17/20150.570.600.570.6018,206
9/16/20150.600.600.570.59133,336
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center