$1.44 +0.03 (%) Echelon Corp - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELON historical data

Date Open High Low Close Volume
1/29/20151.421.471.411.4428,629
1/28/20151.421.461.401.4146,314
1/27/20151.551.551.421.4372,649
1/26/20151.401.581.401.5896,396
1/23/20151.331.471.331.40133,406
1/22/20151.381.401.341.36118,199
1/21/20151.401.431.371.3864,812
1/20/20151.401.451.391.4155,816
1/16/20151.431.451.391.41114,433
1/15/20151.391.451.381.4266,668
1/14/20151.431.471.381.40116,284
1/13/20151.511.531.441.47167,493
1/12/20151.611.611.471.50132,565
1/9/20151.591.641.531.5483,454
1/8/20151.571.691.571.62127,093
1/7/20151.591.611.561.5762,879
1/6/20151.631.681.581.59109,049
1/5/20151.671.701.621.65116,387
1/2/20151.691.701.651.7064,192
12/31/20141.671.711.671.70193,469
12/30/20141.681.751.671.67140,084
12/29/20141.681.731.681.70155,760
12/26/20141.701.701.671.68211,153
12/24/20141.701.731.681.7246,613
12/23/20141.691.741.681.6976,334
12/22/20141.681.781.681.70147,415
12/19/20141.691.761.681.6889,586
12/18/20141.681.761.681.69116,190
12/17/20141.681.711.681.6982,913
12/16/20141.691.701.681.6852,398
12/15/20141.701.761.701.72124,176
12/12/20141.691.731.681.73204,513
12/11/20141.701.801.691.69122,092
12/10/20141.701.751.701.71181,476
12/9/20141.701.751.701.7594,245
12/8/20141.701.741.701.7238,980
12/5/20141.681.791.671.71101,511
12/4/20141.711.761.681.71232,337
12/3/20141.691.731.691.72189,730
12/2/20141.781.821.721.76108,451
12/1/20141.831.831.791.8061,454
11/28/20141.801.861.791.8114,988
11/26/20141.871.871.831.8317,450
11/25/20141.841.871.811.8439,940
11/24/20141.811.861.801.8656,347
11/21/20141.871.871.811.8287,826
11/20/20141.841.881.821.8722,434
11/19/20141.861.901.811.8342,029
11/18/20141.881.921.851.8992,722
11/17/20141.921.931.891.9046,348
11/14/20141.931.951.911.9113,407
11/13/20141.931.961.911.9235,166
11/12/20141.921.971.871.92102,319
11/11/20141.942.001.921.9443,236
11/10/20141.902.041.902.0384,575
11/7/20142.072.071.872.0063,313
11/6/20142.052.051.972.0067,811
11/5/20142.092.112.022.0729,471
11/4/20142.112.182.022.1042,817
11/3/20142.112.162.082.1493,304
10/31/20142.052.112.012.1085,252
10/30/20142.142.142.012.0376,057
10/29/20141.962.141.962.1292,484
10/28/20141.982.021.921.9789,115
10/27/20141.851.971.851.9686,360
10/24/20141.871.911.831.8369,419
10/23/20141.981.981.881.8962,690
10/22/20142.042.041.931.9416,831
10/21/20141.942.081.902.0184,238
10/20/20141.891.981.891.939,199
10/17/20141.981.991.861.9143,579
10/16/20141.782.041.782.0076,693
10/15/20141.821.881.781.82100,718
10/14/20141.801.891.801.8252,546
10/13/20141.811.841.781.8040,104
10/10/20141.891.891.801.83109,738
10/9/20141.921.981.881.9048,676
10/8/20141.971.971.881.9247,807
10/7/20142.062.061.961.9731,993
10/6/20142.062.061.972.0355,564
10/3/20142.032.081.962.0325,957
10/2/20141.952.041.932.0190,687
10/1/20142.052.051.941.94183,575
9/30/20142.062.112.032.04161,609
9/29/20142.122.152.042.0777,379
9/26/20142.192.222.132.1573,363
9/25/20142.232.252.182.2184,419
9/24/20142.252.312.182.2744,550
9/23/20142.352.352.232.27112,724
9/22/20142.332.402.252.35140,682
9/19/20142.422.492.392.39161,471
9/18/20142.532.532.402.43104,276
9/17/20142.472.582.382.55203,851
9/16/20142.532.532.332.44289,588
9/15/20142.182.742.152.581,236,997
9/12/20142.222.222.152.2080,213
9/11/20142.212.242.152.2490,827
9/10/20142.222.262.192.2431,841
9/9/20142.252.322.162.2480,104
9/8/20142.282.332.172.2733,192
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center