$0.54 -0.06 (%) Echelon Corp - NASDAQ

Aug. 3, 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
8/3/20150.580.580.500.54276,903
7/31/20150.640.640.580.6078,792
7/30/20150.580.650.550.6380,105
7/29/20150.570.600.540.5781,371
7/28/20150.620.670.550.57168,264
7/27/20150.600.630.530.61131,326
7/24/20150.590.630.560.56123,110
7/23/20150.600.620.570.6183,547
7/22/20150.640.670.610.61187,547
7/21/20150.650.660.630.66302,402
7/20/20150.660.690.640.65290,146
7/17/20150.650.660.640.6648,398
7/16/20150.670.700.640.67225,963
7/15/20150.690.710.630.71231,207
7/14/20150.750.780.650.6669,134
7/13/20150.680.800.680.7239,076
7/10/20150.690.720.660.6949,772
7/9/20150.750.750.700.709,326
7/8/20150.700.750.690.7027,421
7/7/20150.740.790.700.7081,867
7/6/20150.790.800.720.7285,027
7/2/20150.780.890.780.7877,581
7/1/20150.810.850.780.7816,733
6/30/20150.800.810.780.8099,322
6/29/20150.780.800.760.78125,841
6/26/20150.880.890.760.76345,100
6/25/20150.870.910.860.9023,302
6/24/20150.880.920.870.9063,425
6/23/20150.860.920.860.8742,746
6/22/20150.870.890.860.8782,404
6/19/20150.920.920.860.8640,455
6/18/20150.890.930.890.9114,700
6/17/20150.920.930.890.9228,459
6/16/20150.900.940.840.9392,368
6/15/20150.900.930.900.9037,392
6/12/20150.920.930.900.9135,416
6/11/20150.910.940.910.9133,587
6/10/20150.940.940.910.9246,997
6/9/20150.920.940.910.9445,871
6/8/20150.930.940.920.937,913
6/5/20150.940.940.920.9414,179
6/4/20150.920.940.910.9422,024
6/3/20150.920.960.910.9262,824
6/2/20150.900.940.900.9245,532
6/1/20150.910.940.910.9124,632
5/29/20150.910.940.910.9143,604
5/28/20150.910.930.910.9242,752
5/27/20150.920.950.910.91101,376
5/26/20150.940.980.920.9217,879
5/22/20150.920.950.910.94120,606
5/21/20150.930.980.910.9115,881
5/20/20150.970.980.910.9665,405
5/19/20150.910.960.910.9132,393
5/18/20150.930.950.920.9310,577
5/15/20150.900.980.900.9350,255
5/14/20150.950.990.940.9466,063
5/13/20151.001.010.930.9433,439
5/12/20151.001.030.931.00124,384
5/11/20151.021.041.001.0038,817
5/8/20151.041.040.991.02120,200
5/7/20151.121.121.001.0031,004
5/6/20150.991.210.991.02278,008
5/5/20151.031.070.970.98349,509
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!