Historical Stock Prices

ELECW 
$0.24
*  
unch
unch
Get ELECW Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading ELECW now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 0.24 0.25 0.24 0.24 32,500
09/22/2016 0.24 0.24 0.24 0.24 100
09/21/2016 0.23 0.23 0.23 0.23 00
09/20/2016 0.24 0.24 0.23 0.23 47,100
09/19/2016 0.23 0.23 0.23 0.23 3,000
09/16/2016 0.24 0.24 0.24 0.24 00
09/15/2016 0.23 0.24 0.23 0.24 1,300
09/14/2016 0.25 0.25 0.25 0.25 00
09/13/2016 0.25 0.25 0.25 0.25 00
09/12/2016 0.25 0.25 0.25 0.25 00
09/09/2016 0.25 0.25 0.25 0.25 00
09/08/2016 0.25 0.25 0.25 0.25 00
09/07/2016 0.25 0.25 0.25 0.25 00
09/06/2016 0.25 0.25 0.25 0.25 00
09/02/2016 0.25 0.25 0.25 0.25 7,500
09/01/2016 0.24 0.24 0.24 0.24 00
08/31/2016 0.24 0.24 0.24 0.24 1,000
08/30/2016 0.18 0.18 0.18 0.18 00
08/29/2016 0.18 0.18 0.18 0.18 00
08/26/2016 0.18 0.18 0.18 0.18 100
08/25/2016 0.22 0.22 0.22 0.22 00
08/24/2016 0.22 0.22 0.22 0.22 00
08/23/2016 0.18 0.22 0.18 0.22 7,500
08/22/2016 0.21 0.21 0.18 0.18 5,000
08/19/2016 0.2126 0.2126 0.2126 0.2126 00
08/18/2016 0.21 0.2126 0.21 0.2126 1,000
08/17/2016 0.19 0.19 0.19 0.19 00
08/16/2016 0.19 0.19 0.19 0.19 10,400
08/15/2016 0.1922 0.1922 0.1922 0.1922 00
08/12/2016 0.1922 0.1922 0.1922 0.1922 00
08/11/2016 0.1922 0.1922 0.1922 0.1922 1,000
08/10/2016 0.18 0.22 0.17 0.19 71,200
08/09/2016 0.19 0.19 0.19 0.19 00
08/08/2016 0.19 0.19 0.19 0.19 00
08/05/2016 0.19 0.19 0.1875 0.19 9,750
08/04/2016 0.19 0.19 0.1837 0.19 31,000
08/03/2016 0.19 0.2 0.19 0.19 20,000
08/02/2016 0.19 0.225 0.18 0.215 15,900
08/01/2016 0.19 0.23 0.18 0.23 56,000
07/29/2016 0.21 0.21 0.21 0.21 00
07/28/2016 0.21 0.21 0.21 0.21 10,000
07/27/2016 0.21 0.22 0.19 0.22 357,447
07/26/2016 0.2 0.2 0.2 0.2 00
07/25/2016 0.21 0.21 0.2 0.2 48,800
07/22/2016 0.21 0.21 0.21 0.21 00
07/21/2016 0.22 0.22 0.21 0.21 2,000
07/20/2016 0.24 0.245 0.24 0.245 14,100
07/19/2016 0.2135 0.245 0.2135 0.245 2,900
07/18/2016 0.2225 0.2225 0.22 0.22 1,300
07/15/2016 0.245 0.25 0.245 0.245 1,200
07/14/2016 0.245 0.245 0.245 0.245 100
07/13/2016 0.23 0.24 0.23 0.24 27,000
07/12/2016 0.2375 0.2375 0.2375 0.2375 00
07/11/2016 0.24 0.24 0.2374 0.2375 2,040
07/08/2016 0.22 0.22 0.22 0.22 6,500
07/07/2016 0.245 0.245 0.245 0.245 00
07/06/2016 0.245 0.245 0.245 0.245 00
07/05/2016 0.245 0.245 0.245 0.245 00
07/01/2016 0.245 0.245 0.245 0.245 00
06/30/2016 0.245 0.245 0.245 0.245 00
06/29/2016 0.24 0.25 0.24 0.245 7,000
06/28/2016 0.25 0.25 0.25 0.25 00
06/27/2016 0.25 0.25 0.25 0.25 00
06/24/2016 0.25 0.25 0.25 0.25 00
06/23/2016 0.25 0.25 0.25 0.25 500
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?