$5.32 +0.10 (%) Echelon Corp - NASDAQ

Sep. 29, 2016 | 01:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELON historical data

Date Open High Low Close Volume
9/28/20165.295.295.225.221,991
9/27/20165.215.395.215.33491
9/26/20165.245.335.185.181,564
9/23/20165.185.305.185.214,543
9/22/20165.185.405.175.172,963
9/21/20165.165.295.165.29428
9/20/20165.375.375.175.171,578
9/19/20165.255.335.255.271,793
9/16/20165.235.355.085.1318,105
9/15/20165.155.405.125.1225,945
9/14/20165.145.185.055.146,893
9/13/20165.455.455.005.182,899
9/12/20165.315.335.275.272,120
9/9/20165.485.485.115.2329,655
9/8/20165.305.385.205.3710,605
9/7/20165.465.495.265.286,759
9/6/20165.585.605.505.502,111
9/2/20165.605.605.435.536,995
9/1/20165.605.605.565.571,630
8/31/20165.625.655.545.652,509
8/30/20165.705.705.635.657,502
8/29/20165.635.755.635.724,386
8/26/20165.405.745.375.5712,224
8/25/20165.395.485.395.483,396
8/24/20165.475.485.385.426,698
8/23/20165.295.445.295.329,840
8/22/20165.235.325.235.267,486
8/19/20165.205.345.205.273,624
8/18/20165.165.295.165.255,942
8/17/20165.065.255.015.254,511
8/16/20165.115.145.065.107,586
8/15/20164.955.224.955.1310,910
8/12/20164.985.084.924.954,299
8/11/20164.995.084.914.995,734
8/10/20164.815.104.805.0017,242
8/9/20164.844.844.764.769,425
8/8/20164.774.804.764.766,370
8/5/20164.804.804.774.784,569
8/4/20164.764.804.764.808,725
8/3/20164.734.774.734.7622,219
8/2/20164.774.774.764.77762
8/1/20164.774.784.764.781,019
7/29/20164.804.804.764.764,831
7/28/20164.814.814.764.778,734
7/27/20164.774.874.774.801,775
7/26/20164.884.884.764.808,951
7/25/20164.944.944.794.8811,959
7/22/20164.774.774.764.76652
7/21/20164.784.804.764.764,631
7/20/20164.824.944.774.771,684
7/19/20164.804.914.804.845,618
7/18/20164.884.884.774.841,440
7/15/20164.824.884.804.885,451
7/14/20164.864.924.764.7620,643
7/13/20164.844.994.844.903,505
7/12/20164.975.004.904.907,746
7/11/20164.924.944.884.885,658
7/8/20164.814.914.814.903,636
7/7/20165.065.064.824.823,099
7/6/20164.874.954.844.842,374
7/5/20165.065.064.874.872,770
7/1/20164.804.934.804.914,333
6/30/20164.794.944.754.764,389
6/29/20164.964.964.804.814,236
6/28/20164.954.954.864.86557
6/27/20164.764.894.754.7646,064
6/24/20164.784.904.754.8879,477
6/23/20164.865.054.864.871,469
6/22/20165.155.175.005.001,578
6/21/20164.985.174.905.0915,145
6/20/20164.755.054.715.0214,348
6/17/20164.874.884.804.851,860
6/16/20164.844.854.744.855,172
6/15/20164.804.894.804.84837
6/14/20164.884.884.884.8865
6/13/20164.834.904.754.882,855
6/10/20164.824.904.764.763,595
6/9/20164.914.914.914.9130
6/8/20164.944.974.864.914,292
6/7/20165.065.184.994.99745
6/6/20164.865.244.864.968,767
6/3/20164.844.884.844.862,422
6/2/20164.965.004.654.7625,734
6/1/20165.015.194.854.974,159
5/31/20165.185.254.845.084,180
5/27/20164.965.174.965.167,017
5/26/20164.794.834.794.814,022
5/25/20164.584.754.584.7520,714
5/24/20164.614.624.524.523,668
5/23/20164.604.694.504.6412,955
5/20/20164.594.594.504.5614,993
5/19/20164.504.534.494.5114,354
5/18/20164.504.704.504.5010,945
5/17/20164.604.604.484.516,283
5/16/20164.584.584.414.5316,367
5/13/20164.614.654.524.575,783
5/12/20164.814.814.594.604,441
5/11/20164.694.894.694.8324,510
5/10/20164.694.734.644.739,146
5/9/20164.704.774.664.698,482
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center