$4.69 -0.53 (%) Echelon Corp - NASDAQ

May. 6, 2016 | 03:48 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELON historical data

Date Open High Low Close Volume
5/5/20165.405.405.215.2112,235
5/4/20165.465.505.305.305,542
5/3/20165.525.525.395.4427,671
5/2/20165.525.585.475.471,483
4/29/20165.675.745.535.551,165
4/28/20165.465.685.455.512,220
4/27/20165.605.635.455.5147,180
4/26/20165.585.585.515.536,706
4/25/20165.515.705.515.585,741
4/22/20165.565.605.555.5514,537
4/21/20165.495.575.495.531,983
4/20/20165.455.575.455.552,163
4/19/20165.335.555.225.556,944
4/18/20165.505.505.255.252,419
4/15/20165.395.525.385.417,634
4/14/20165.405.475.375.447,025
4/13/20165.445.525.425.437,228
4/12/20165.415.505.415.474,342
4/11/20165.455.495.405.476,216
4/8/20165.445.445.425.431,007
4/7/20165.435.515.435.483,250
4/6/20165.535.565.475.476,900
4/5/20165.475.605.475.591,951
4/4/20165.535.635.485.594,872
4/1/20165.575.605.475.511,305
3/31/20165.555.595.465.503,798
3/30/20165.685.705.555.568,447
3/29/20165.605.655.575.651,403
3/28/20165.675.745.605.642,071
3/24/20165.705.795.705.772,441
3/23/20165.555.845.555.8412,082
3/22/20165.575.635.515.572,501
3/21/20165.745.875.505.5112,488
3/18/20165.715.905.675.679,244
3/17/20165.785.785.675.765,341
3/16/20165.996.005.715.7411,848
3/15/20165.976.155.876.006,913
3/14/20165.976.065.755.967,470
3/11/20165.926.115.805.887,410
3/10/20166.276.275.915.935,177
3/9/20166.156.165.756.0017,464
3/8/20166.186.286.056.2212,599
3/7/20166.036.266.036.249,527
3/4/20165.996.275.625.8872,041
3/3/20165.996.265.875.8720,397
3/2/20165.646.175.586.1737,816
3/1/20165.415.735.325.7015,528
2/29/20165.455.465.265.3322,814
2/26/20165.345.495.285.3811,522
2/25/20165.445.525.255.4921,256
2/24/20165.455.565.455.477,835
2/23/20165.435.555.105.5015,404
2/22/20165.415.585.275.3718,349
2/19/20165.455.585.405.408,841
2/18/20165.525.525.425.445,599
2/17/20165.285.595.285.4519,127
2/16/20165.495.735.215.2820,769
2/12/20165.675.735.375.4310,181
2/11/20165.445.725.355.479,504
2/10/20165.725.975.505.5018,984
2/9/20165.685.945.585.7519,167
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center