ELON - Echelon Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20175.275.305.195.225.227,222
Dec 14, 20175.285.305.205.295.293,700
Dec 13, 20175.265.285.175.285.289,300
Dec 12, 20175.275.305.195.275.2714,400
Dec 11, 20175.135.385.035.255.2539,500
Dec 08, 20174.855.224.855.125.1234,900
Dec 07, 20174.774.934.744.804.8035,500
Dec 06, 20174.804.804.724.734.735,300
Dec 05, 20174.834.944.744.774.773,200
Dec 04, 20174.814.834.764.834.837,600
Dec 01, 20174.965.004.854.974.976,400
Nov 30, 20174.844.924.784.814.814,800
Nov 29, 20174.924.994.714.884.8811,800
Nov 28, 20174.904.974.754.904.9012,100
Nov 27, 20174.974.984.784.824.8212,300
Nov 24, 20174.904.954.904.944.944,600
Nov 22, 20174.955.084.814.904.9024,800
Nov 21, 20175.005.084.835.055.0544,400
Nov 20, 20174.864.984.854.924.922,700
Nov 17, 20174.754.894.754.814.8114,800
Nov 16, 20174.644.974.504.784.7845,800
Nov 15, 20174.554.704.504.584.5811,400
Nov 14, 20174.524.634.414.544.545,000
Nov 13, 20174.504.644.404.584.5815,700
Nov 10, 20174.704.824.474.474.4713,200
Nov 09, 20174.804.834.704.714.718,000
Nov 08, 20174.704.924.684.924.9210,300
Nov 07, 20174.774.874.674.864.867,100
Nov 06, 20174.784.894.674.804.8017,400
Nov 03, 20174.864.984.554.774.7746,300
Nov 02, 20174.714.804.714.744.743,200
Nov 01, 20174.664.994.544.744.7425,200
Oct 31, 20175.005.004.724.774.771,300
Oct 30, 20174.874.914.674.894.894,300
Oct 27, 20174.764.894.654.894.899,300
Oct 26, 20174.704.754.674.754.753,700
Oct 25, 20174.714.714.604.684.681,500
Oct 24, 20174.874.874.694.714.7123,000
Oct 23, 20174.914.914.874.874.874,800
Oct 20, 20174.895.004.864.964.967,400
Oct 19, 20174.935.004.864.864.862,900
Oct 18, 20174.914.994.914.944.941,000
Oct 17, 20174.864.994.864.924.923,000
Oct 16, 20175.215.215.005.005.003,300
Oct 13, 20174.755.314.755.315.314,600
Oct 12, 20174.935.064.764.764.7615,200
Oct 11, 20174.975.184.954.994.9918,000
Oct 10, 20175.135.134.954.994.9916,600
Oct 09, 20174.895.124.895.015.0116,600
Oct 06, 20174.794.994.794.934.9317,300
Oct 05, 20174.774.944.754.824.8226,000
Oct 04, 20174.774.844.714.724.7213,700
Oct 03, 20174.734.994.724.724.722,800
Oct 02, 20174.664.894.664.774.772,100
Sep 29, 20174.694.754.634.684.6810,300
Sep 28, 20174.704.814.694.694.696,800
Sep 27, 20174.694.864.604.684.6826,400
Sep 26, 20174.754.774.534.724.7237,600
Sep 25, 20174.794.794.754.754.751,300
Sep 22, 20174.824.834.744.824.821,900
Sep 21, 20174.794.894.634.844.8461,500
Sep 20, 20174.534.934.454.794.7947,100
Sep 19, 20174.574.794.504.514.5127,500
Sep 18, 20174.624.894.544.674.6722,800
Sep 15, 20174.344.874.324.694.6962,000
Sep 14, 20174.344.394.314.314.3155,400
Sep 13, 20174.374.384.304.304.3023,700
Sep 12, 20174.334.454.264.334.337,500
Sep 11, 20174.404.504.354.354.352,200
Sep 08, 20174.464.484.394.394.394,100
Sep 07, 20174.564.654.424.434.4317,700
Sep 06, 20174.564.684.464.544.5413,600
Sep 05, 20174.704.844.464.534.536,300
Sep 01, 20174.614.834.614.694.6913,800
Aug 31, 20174.644.874.634.634.6311,600
Aug 30, 20174.634.674.624.624.6218,500
Aug 29, 20174.604.694.524.574.5749,300
Aug 28, 20174.654.654.534.534.5319,200
Aug 25, 20174.644.734.604.644.6422,400
Aug 24, 20174.724.804.684.684.6814,800
Aug 23, 20174.794.804.684.774.7712,500
Aug 22, 20174.664.834.644.694.6933,900
Aug 21, 20174.814.834.584.644.6442,300
Aug 18, 20174.804.834.764.814.816,100
Aug 17, 20174.844.974.824.824.825,800
Aug 16, 20175.155.434.754.884.8824,300
Aug 15, 20174.825.104.764.964.9622,800
Aug 14, 20174.814.934.814.904.901,600
Aug 11, 20174.874.984.754.844.8450,700
Aug 10, 20175.005.044.674.824.8236,600
Aug 09, 20175.305.315.035.045.0426,600
Aug 08, 20175.225.325.115.125.125,800
Aug 07, 20175.465.465.095.225.2226,400
Aug 04, 20175.135.195.125.185.184,300
Aug 03, 20175.085.174.985.065.065,800
Aug 02, 20175.365.365.055.135.136,300
Aug 01, 20175.205.365.205.335.331,900
Jul 31, 20175.295.315.105.295.296,600
Jul 28, 20175.245.315.125.245.246,300
Jul 27, 20175.175.335.135.235.2312,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...