Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Echelon Corp (NQ: ELON )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.650 4.860 4.650 4.670 42,300 +0.08(+1.75%)
Jan 30, 2018 4.740 4.550 4.590 48,404 -0.15(-3.17%)
Jan 29, 2018 4.690 4.740 4.670 4.740 18,064 -0.02(-0.42%)
Jan 26, 2018 4.850 5.155 4.760 4.760 23,019 -0.04(-0.83%)
Jan 25, 2018 4.900 4.950 4.800 4.800 27,622 -0.04(-0.83%)
Jan 24, 2018 5.260 5.390 4.820 4.840 49,285 -0.46(-8.68%)
Jan 23, 2018 5.440 5.440 5.290 5.300 6,189 -0.23(-4.16%)
Jan 22, 2018 5.750 5.750 5.350 5.530 5,788 -0.16(-2.81%)
Jan 19, 2018 5.620 5.770 5.390 5.690 5,788 +0.24(+4.41%)
Jan 18, 2018 5.400 5.799 5.400 5.450 1,619 +0.04(+0.74%)
Jan 17, 2018 5.730 5.730 5.324 5.410 7,528 -0.08(-1.46%)
Jan 16, 2018 5.750 5.750 5.430 5.490 19,724 -0.41(-6.95%)
Jan 12, 2018 5.900 5.900 5.900 0 +0.16(+2.79%)
Jan 11, 2018 5.930 6.050 5.530 5.740 73,790 -0.22(-3.69%)
Jan 10, 2018 6.017 5.960 5.960 5,436 -0.07(-1.16%)
Jan 09, 2018 6.000 6.100 5.970 6.030 6,132 -0.05(-0.82%)
Jan 08, 2018 5.940 6.080 5.930 6.080 9,352 +0.11(+1.84%)
Jan 05, 2018 5.950 6.020 5.931 5.970 5,039 +0.02(+0.34%)
Jan 04, 2018 5.980 6.080 5.930 5.950 15,236 -0.01(-0.12%)
Jan 03, 2018 5.750 5.970 5.750 5.957 20,567 +0.27(+4.70%)
Jan 02, 2018 5.620 5.782 5.560 5.690 20,895 +0.15(+2.73%)
Dec 29, 2017 5.539 5.539 5.539 0 +0.28(+5.30%)
Dec 28, 2017 5.150 5.360 5.001 5.260 9,949 +0.07(+1.35%)
Dec 27, 2017 5.250 5.270 5.062 5.190 9,764 -0.02(-0.35%)
Dec 26, 2017 5.190 5.330 5.150 5.208 5,816 -0.08(-1.55%)
Dec 22, 2017 5.300 5.389 5.120 5.290 18,155 -0.05(-0.95%)
Dec 21, 2017 5.495 5.810 5.300 5.341 20,587 -0.17(-3.07%)
Dec 20, 2017 5.200 5.760 5.200 5.510 112,337 +0.37(+7.20%)
Dec 19, 2017 5.120 5.300 5.020 5.140 11,142 +0.02(+0.39%)
Dec 18, 2017 5.260 5.290 5.120 5.120 4,692 -0.10(-1.92%)
Dec 15, 2017 5.269 5.300 5.190 5.220 7,222 -0.07(-1.32%)
Dec 14, 2017 5.280 5.300 5.201 5.290 3,681 +0.01(+0.19%)
Dec 13, 2017 5.255 5.282 5.167 5.280 9,303 +0.01(+0.14%)
Dec 12, 2017 5.270 5.300 5.190 5.272 14,361 +0.02(+0.44%)
Dec 11, 2017 5.130 5.380 5.030 5.250 39,458 +0.13(+2.53%)
Dec 08, 2017 4.850 5.220 4.850 5.120 34,862 +0.32(+6.67%)
Dec 07, 2017 4.770 4.930 4.740 4.800 35,526 +0.07(+1.48%)
Dec 06, 2017 4.800 4.800 4.720 4.730 5,311 -0.04(-0.84%)
Dec 05, 2017 4.830 4.940 4.740 4.770 3,217 -0.06(-1.24%)
Dec 04, 2017 4.810 4.834 4.760 4.830 7,576 -0.14(-2.82%)
Dec 01, 2017 4.960 4.960 4.850 4.970 6,432 +0.16(+3.33%)
Nov 30, 2017 4.840 4.920 4.780 4.810 4,756 -0.07(-1.43%)
Nov 29, 2017 4.920 4.990 4.790 4.880 11,833 -0.02(-0.41%)
Nov 28, 2017 4.900 4.970 4.750 4.900 12,099 +0.08(+1.66%)
Nov 27, 2017 4.970 4.980 4.780 4.820 12,320 -0.12(-2.43%)
Nov 24, 2017 4.901 4.952 4.900 4.940 4,591 +0.04(+0.82%)
Nov 22, 2017 4.950 5.080 4.810 4.900 24,807 -0.15(-2.97%)
Nov 21, 2017 4.998 5.080 4.830 5.050 44,405 +0.13(+2.64%)
Nov 20, 2017 4.860 4.980 4.850 4.920 2,708 +0.11(+2.29%)
Nov 17, 2017 4.750 4.895 4.750 4.810 14,751 +0.03(+0.63%)
Nov 16, 2017 4.640 4.970 4.500 4.780 45,840 +0.20(+4.37%)
Nov 15, 2017 4.550 4.700 4.500 4.580 11,398 +0.04(+0.88%)
Nov 14, 2017 4.520 4.630 4.410 4.540 5,007 -0.04(-0.87%)
Nov 13, 2017 4.500 4.640 4.400 4.580 15,679 +0.11(+2.46%)
Nov 10, 2017 4.700 4.820 4.470 4.470 13,157 -0.24(-5.10%)
Nov 09, 2017 4.800 4.830 4.700 4.710 7,990 -0.21(-4.27%)
Nov 08, 2017 4.700 4.920 4.680 4.920 10,301 +0.06(+1.23%)
Nov 07, 2017 4.770 4.870 4.673 4.860 7,139 +0.06(+1.25%)
Nov 06, 2017 4.780 4.890 4.670 4.800 17,399 +0.03(+0.63%)
Nov 03, 2017 4.860 4.980 4.550 4.770 46,269 +0.03(+0.63%)
Nov 02, 2017 4.711 4.800 4.711 4.740 3,223 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.