Echelon Corp $2.29

down 0.00


25/7/2014 04:00 PM  |  NASDAQ : ELON  
Industries : Computer Hardware / Networking & Communication Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ELON historical data

Date Open High Low Close Volume
7/25/20142.282.302.272.29107,001
7/24/20142.282.302.282.2949,751
7/23/20142.262.322.262.2844,005
7/22/20142.322.342.282.2836,457
7/21/20142.292.352.272.3036,173
7/18/20142.292.342.282.2851,013
7/17/20142.332.352.292.2974,571
7/16/20142.352.352.312.3138,138
7/15/20142.312.392.312.3347,072
7/14/20142.372.412.312.33119,325
7/11/20142.362.372.332.3352,554
7/10/20142.332.392.332.3480,886
7/9/20142.332.432.332.3352,283
7/8/20142.392.422.322.32224,978
7/7/20142.452.472.372.3794,028
7/3/20142.462.472.432.4328,493
7/2/20142.462.492.432.4336,011
7/1/20142.432.492.432.4445,099
6/30/20142.412.462.392.43165,364
6/27/20142.462.462.352.41181,641
6/26/20142.442.462.392.4466,468
6/25/20142.412.472.402.4481,982
6/24/20142.492.492.392.39106,366
6/23/20142.492.492.432.4950,863
6/20/20142.462.482.402.4696,963
6/19/20142.542.542.442.4546,114
6/18/20142.432.522.432.5273,856
6/17/20142.462.522.392.41184,999
6/16/20142.492.552.452.4660,530
6/13/20142.512.532.462.4746,689
6/12/20142.472.552.472.4958,524
6/11/20142.452.542.452.5095,868
6/10/20142.462.492.442.4649,951
6/9/20142.452.502.432.4698,900
6/6/20142.462.572.452.4769,744
6/5/20142.482.512.452.4879,129
6/4/20142.462.502.442.45119,797
6/3/20142.512.522.452.46147,312
6/2/20142.592.662.502.50158,656
5/30/20142.662.692.572.59151,194
5/29/20142.642.792.582.66182,055
5/28/20142.682.752.502.63216,793
5/27/20142.602.962.602.67792,377
5/23/20142.452.522.432.5140,417
5/22/20142.472.472.412.44102,711
5/21/20142.452.462.422.4250,399
5/20/20142.482.502.412.4239,794
5/19/20142.452.612.452.49101,068
5/16/20142.442.472.402.4791,624
5/15/20142.422.462.422.42102,361
5/14/20142.432.502.412.4286,768
5/13/20142.552.592.382.41237,965
5/12/20142.552.582.532.56100,441
5/9/20142.582.742.522.54170,467
5/8/20142.582.702.582.58244,387
5/7/20142.582.902.582.62232,434
5/6/20142.562.642.552.58115,222
5/5/20142.542.612.532.5858,211
5/2/20142.572.582.532.5583,425
5/1/20142.612.612.532.55106,645
4/30/20142.582.622.582.5951,591
4/29/20142.622.642.572.58121,578
4/28/20142.602.622.582.60182,826
4/25/20142.652.712.572.57109,557
4/24/20142.722.722.642.6448,536
4/23/20142.722.722.622.69112,834
4/22/20142.752.772.662.7592,127
4/21/20142.732.892.642.75133,705
4/17/20142.792.852.722.7558,155
4/16/20142.672.842.572.8251,056
4/15/20142.712.712.582.63236,574
4/14/20142.662.772.662.66115,646
4/11/20142.652.712.602.65181,390
4/10/20142.772.772.632.65125,202
4/9/20142.842.852.712.7594,469
4/8/20142.772.932.732.79143,705
4/7/20142.652.832.652.76160,255
4/4/20142.932.932.672.68318,476
4/3/20142.993.002.822.87195,695
4/2/20143.023.082.882.95177,348
4/1/20142.823.052.813.03262,798
3/31/20142.892.952.752.78239,877
3/28/20142.973.012.862.88390,882
3/27/20142.922.982.782.95224,896
3/26/20143.143.232.862.92413,296
3/25/20143.133.223.083.13236,749
3/24/20143.243.263.053.10258,499
3/21/20143.153.273.063.24275,459
3/20/20143.083.203.073.16153,160
3/19/20143.153.283.103.11173,738
3/18/20143.103.303.053.15217,295
3/17/20143.053.203.053.10115,952
3/14/20143.123.153.003.00115,229
3/13/20143.243.293.103.10124,932
3/12/20143.193.243.143.20111,657
3/11/20143.273.453.153.22339,323
3/10/20143.233.273.173.25156,967
3/7/20143.303.383.233.27142,756
3/6/20143.453.503.183.31463,218
3/5/20143.373.543.293.44336,081
Trading Center