$1.00 -0.02 (%) Echelon Corp - NASDAQ

May. 5, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELON historical data

Date Open High Low Close Volume
5/4/20150.981.040.941.02164,483
5/1/20150.930.970.910.95151,732
4/30/20150.910.950.900.9051,074
4/29/20150.920.950.900.9162,075
4/28/20150.900.920.900.916,936
4/27/20150.920.920.900.9153,000
4/24/20150.900.920.900.9015,894
4/23/20150.920.920.900.9226,380
4/22/20150.910.920.900.9042,599
4/21/20150.900.930.900.9060,581
4/20/20150.910.930.890.8961,957
4/17/20150.920.930.900.9095,258
4/16/20150.920.950.910.9135,582
4/15/20150.940.940.920.9344,431
4/14/20150.930.970.910.9234,057
4/13/20150.970.970.920.9639,356
4/10/20150.970.970.930.9622,643
4/9/20150.930.970.930.9537,081
4/8/20150.970.970.920.9443,858
4/7/20150.961.000.930.9677,990
4/6/20151.001.020.930.93101,358
4/2/20151.031.040.991.0325,215
4/1/20151.001.030.950.9690,736
3/31/20150.950.980.920.9565,194
3/30/20150.920.940.900.93898,291
3/27/20150.940.990.890.94251,351
3/26/20151.021.040.960.96209,012
3/25/20151.071.101.041.0539,215
3/24/20151.081.121.071.0997,293
3/23/20151.121.121.091.1133,963
3/20/20151.081.121.081.1246,441
3/19/20151.091.101.091.1034,378
3/18/20151.061.141.051.1095,058
3/17/20151.041.071.021.06108,524
3/16/20151.071.071.051.0766,625
3/13/20151.091.091.061.0869,161
3/12/20151.081.111.061.0960,593
3/11/20151.101.121.061.0668,089
3/10/20151.131.131.101.1080,572
3/9/20151.141.171.121.1235,131
3/6/20151.181.181.111.1670,672
3/5/20151.181.181.151.1713,831
3/4/20151.131.181.131.1846,939
3/3/20151.151.151.111.1568,468
3/2/20151.131.171.121.14144,079
2/27/20151.131.131.111.1352,731
2/26/20151.111.141.091.1475,202
2/25/20151.141.141.101.13171,381
2/24/20151.181.181.131.13184,723
2/23/20151.191.191.151.1862,093
2/20/20151.151.191.141.1656,961
2/19/20151.131.191.131.1833,074
2/18/20151.171.191.141.1547,787
2/17/20151.141.191.131.1968,773
2/13/20151.151.221.151.16113,234
2/12/20151.201.261.161.17157,432
2/11/20151.201.341.181.21248,180
2/10/20151.361.421.331.3490,682
2/9/20151.361.421.361.3641,109
2/6/20151.371.421.351.3860,754
2/5/20151.361.431.361.3952,712
2/4/20151.381.471.361.3818,234
2/3/20151.371.451.371.4042,083
2/2/20151.411.431.381.3943,019
1/30/20151.421.501.401.4033,601
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center