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 (%)
Feb 29, 2016 5.450 5.460 5.260 5.330 22,814 -0.05(-0.93%)
Feb 26, 2016 5.340 5.490 5.280 5.380 11,522 -0.11(-2.00%)
Feb 25, 2016 5.440 5.520 5.250 5.490 21,256 +0.02(+0.37%)
Feb 24, 2016 5.450 5.560 5.450 5.470 7,835 -0.03(-0.55%)
Feb 23, 2016 5.430 5.550 5.100 5.500 15,404 +0.13(+2.42%)
Feb 22, 2016 5.410 5.580 5.270 5.370 18,349 -0.03(-0.56%)
Feb 19, 2016 5.450 5.575 5.400 5.400 8,841 -0.04(-0.73%)
Feb 18, 2016 5.520 5.520 5.418 5.440 5,599 -0.01(-0.18%)
Feb 17, 2016 5.280 5.590 5.280 5.450 19,127 +0.17(+3.22%)
Feb 16, 2016 5.490 5.730 5.210 5.280 20,769 -0.15(-2.76%)
Feb 12, 2016 5.670 5.430 5.430 5.430 10,200 -0.04(-0.73%)
Feb 11, 2016 5.440 5.720 5.350 5.470 9,504 -0.03(-0.55%)
Feb 10, 2016 5.720 5.970 5.500 5.500 18,984 -0.25(-4.35%)
Feb 09, 2016 5.680 5.938 5.580 5.750 19,167 -0.10(-1.71%)
Feb 08, 2016 5.950 6.450 5.730 5.850 15,162 -0.03(-0.51%)
Feb 05, 2016 6.600 6.700 5.680 5.880 33,675 -0.35(-5.62%)
Feb 04, 2016 6.503 6.690 6.120 6.230 29,938 -0.12(-1.89%)
Feb 03, 2016 6.340 6.440 6.160 6.350 29,958 +0.13(+2.09%)
Feb 02, 2016 6.050 6.420 5.850 6.220 11,921 +0.13(+2.13%)
Feb 01, 2016 5.850 6.100 5.560 6.090 28,086 +0.11(+1.84%)
Jan 29, 2016 5.350 6.000 5.350 5.980 37,985 +0.40(+7.17%)
Jan 28, 2016 5.580 5.590 5.440 5.580 7,258 +0.05(+0.90%)
Jan 27, 2016 5.360 5.550 5.220 5.530 14,092 +0.11(+2.03%)
Jan 26, 2016 5.470 5.470 5.150 5.420 20,445 +0.01(+0.18%)
Jan 25, 2016 5.470 5.520 5.125 5.410 14,883 +0.00(+0.00%)
Jan 22, 2016 5.350 5.550 5.080 5.410 45,135 +0.19(+3.64%)
Jan 21, 2016 5.150 5.410 4.920 5.220 37,742 +0.06(+1.16%)
Jan 20, 2016 5.470 5.470 4.709 5.160 36,487 -0.23(-4.27%)
Jan 19, 2016 5.150 5.390 4.838 5.390 49,156 +0.24(+4.66%)
Jan 15, 2016 5.240 5.150 5.150 5.150 8,300 -0.06(-1.15%)
Jan 14, 2016 5.200 5.310 5.150 5.210 11,737 -0.06(-1.14%)
Jan 13, 2016 5.310 5.334 5.130 5.270 23,691 -0.06(-1.13%)
Jan 12, 2016 5.400 5.480 5.300 5.330 23,097 -0.12(-2.20%)
Jan 11, 2016 5.380 5.450 5.380 5.450 4,301 +0.05(+0.93%)
Jan 08, 2016 5.390 5.537 5.380 5.400 6,765 +0.02(+0.37%)
Jan 07, 2016 5.470 5.470 5.380 5.380 24,349 -0.08(-1.47%)
Jan 06, 2016 5.410 5.540 5.410 5.460 6,293 +0.03(+0.55%)
Jan 05, 2016 5.540 5.590 5.420 5.430 14,058 -0.12(-2.16%)
Jan 04, 2016 5.640 5.700 5.540 5.550 13,239 -0.09(-1.60%)
Dec 31, 2015 5.630 5.640 5.640 5.640 17,100 +0.01(+0.18%)
Dec 30, 2015 5.630 5.930 5.600 5.630 31,782 +0.00(+0.00%)
Dec 29, 2015 5.690 5.910 5.620 5.630 14,643 -0.05(-0.88%)
Dec 28, 2015 5.720 5.720 5.650 5.680 17,359 -0.11(-1.90%)
Dec 24, 2015 5.790 5.790 5.790 5.790 6,700 +0.06(+1.05%)
Dec 23, 2015 5.630 5.743 5.630 5.730 10,761 +0.07(+1.24%)
Dec 22, 2015 5.560 5.840 5.560 5.660 12,239 +0.06(+1.07%)
Dec 21, 2015 5.510 5.660 5.510 5.600 9,808 +0.08(+1.45%)
Dec 18, 2015 5.660 5.660 5.510 5.520 18,546 -0.03(-0.54%)
Dec 17, 2015 5.560 5.660 5.450 5.550 19,784 -0.01(-0.18%)
Dec 16, 2015 5.520 5.720 5.480 5.560 35,142 +0.02(+0.36%)
Dec 15, 2015 5.820 5.930 5.520 5.540 10,665 -0.21(-3.65%)
Dec 14, 2015 5.860 5.970 5.630 5.750 14,704 -0.10(-1.71%)
Dec 11, 2015 6.110 6.150 5.811 5.850 23,161 -0.31(-5.03%)
Dec 10, 2015 5.790 6.180 5.770 6.160 22,776 +0.29(+4.98%)
Dec 09, 2015 5.900 6.161 5.770 5.868 20,658 -0.08(-1.38%)
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.