ELNK

Historical Stock Prices

$3.5
*  
0.01
 negative 
0.29%
Get ELNK Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 3.5 3.55 3.46 3.5 669,734
04/16/2014 3.4 3.54 3.372 3.49 885,974
04/15/2014 3.35 3.4 3.26 3.38 896,471
04/14/2014 3.38 3.41 3.3 3.32 859,618
04/11/2014 3.38 3.455 3.3 3.33 1,213,448
04/10/2014 3.49 3.53 3.36 3.43 900,096
04/09/2014 3.49 3.52 3.44 3.51 439,601
04/08/2014 3.5 3.525 3.37 3.46 912,982
04/07/2014 3.54 3.59 3.43 3.48 914,562
04/04/2014 3.71 3.79 3.505 3.54 917,746
04/03/2014 3.75 3.8 3.66 3.66 897,766
04/02/2014 3.77 3.8 3.71 3.76 1,085,147
04/01/2014 3.6 3.81 3.6 3.79 1,688,474
03/31/2014 3.51 3.61 3.47 3.61 2,398,214
03/28/2014 3.38 3.5399 3.38 3.47 846,549
03/27/2014 3.52 3.54 3.371 3.39 1,833,753
03/26/2014 3.7 3.73 3.5 3.5 1,313,700
03/25/2014 3.69 3.77 3.65 3.66 1,098,019
03/24/2014 3.88 3.88 3.66 3.67 1,558,333
03/21/2014 3.85 3.95 3.81 3.89 3,305,429
03/20/2014 3.83 3.89 3.8 3.86 635,406
03/19/2014 3.87 3.88 3.81 3.84 703,861
03/18/2014 3.8 3.89 3.8 3.86 1,204,623
03/17/2014 3.78 3.83 3.76 3.81 1,300,534
03/14/2014 3.71 3.78 3.69 3.75 840,565
03/13/2014 3.86 3.88 3.7 3.71 1,769,831
03/12/2014 3.93 3.94 3.84 3.89 1,352,945
03/11/2014 3.87 3.94 3.83 3.93 1,619,095
03/10/2014 3.9 3.95 3.83 3.85 1,368,543
03/07/2014 3.94 4 3.9 3.93 630,208
03/06/2014 3.91 3.98 3.9099 3.93 933,627
03/05/2014 3.96 4 3.87 3.89 847,767
03/04/2014 3.88 4.01 3.86 3.95 1,705,915
03/03/2014 3.9 3.92 3.8 3.83 1,457,431
02/28/2014 3.95 3.98 3.89 3.92 1,175,870
02/27/2014 3.88 4 3.85 3.92 1,330,927
02/26/2014 4.03 4.05 3.77 3.88 2,305,953
02/25/2014 3.87 4.1 3.84 4 2,555,708
02/24/2014 4.02 4.065 3.815 3.87 2,424,554
02/21/2014 4.16 4.27 3.98 4.01 2,185,794
02/20/2014 4.64 4.64 4.07 4.27 3,532,824
02/19/2014 4.32 4.75 4.32 4.55 2,687,588
02/18/2014 4.3 4.38 4.27 4.36 1,004,042
02/14/2014 4.26 4.2999 4.21 4.26 595,215
02/13/2014 4.21 4.26 4.1701 4.25 491,617
02/12/2014 4.25 4.27 4.17 4.22 461,828
02/11/2014 4.28 4.2999 4.15 4.23 745,753
02/10/2014 4.18 4.29 4.16 4.25 833,639
02/07/2014 4.12 4.19 4.05 4.16 1,437,926
02/06/2014 4.08 4.19 4.06 4.1 916,649
02/05/2014 4.18 4.2 4.01 4.04 1,451,753
02/04/2014 4.25 4.27 4.17 4.2 921,203
02/03/2014 4.33 4.48 4.19 4.21 1,456,516
01/31/2014 4.39 4.48 4.34 4.34 839,000
01/30/2014 4.46 4.54 4.39 4.46 1,034,734
01/29/2014 4.48 4.54 4.4 4.41 830,144
01/28/2014 4.62 4.655 4.5 4.51 904,939
01/27/2014 4.72 4.72 4.57 4.6 987,881
01/24/2014 4.68 4.73 4.6 4.68 1,339,911
01/23/2014 4.71 4.72 4.59 4.69 1,116,865
01/22/2014 4.76 4.76 4.67 4.7 1,432,701
01/21/2014 4.86 4.905 4.68 4.73 1,637,508
01/17/2014 4.95 4.99 4.8 4.83 1,078,485
01/16/2014 4.94 4.98 4.905 4.94 598,181
01/15/2014 5.05 5.1 4.91 4.93 1,185,123
01/14/2014 5.01 5.038 4.95 5.02 987,617
01/13/2014 5.13 5.13 4.94 4.97 1,439,989
01/10/2014 5.37 5.375 5.09 5.12 1,322,517
01/09/2014 5.45 5.479 5.3 5.35 640,614
01/08/2014 5.59 5.6155 5.38 5.43 1,379,598
01/07/2014 5.21 5.62 5.14 5.58 3,709,963
01/06/2014 5.2 5.22 5.1 5.18 712,207
01/03/2014 5.14 5.21 5.08 5.19 960,750
01/02/2014 5.08 5.2 5.07 5.12 823,074
12/31/2013 5.07 5.14 5 5.069 800,196
12/30/2013 5.01 5.11 4.95 5.04 878,779
12/27/2013 5 5.09 4.93 5.04 746,220
12/26/2013 4.99 5.15 4.96 4.97 859,891
12/24/2013 5.05 5.11 4.9 4.98 992,576
12/23/2013 5.05 5.13 4.93 5.06 1,595,013
12/20/2013 4.9 5.08 4.88 5.03 2,828,248
12/19/2013 5.01 5.066 4.8 4.87 2,160,449
12/18/2013 5.14 5.16 5.01 5.09 761,587
12/17/2013 5.13 5.21 5.07 5.12 927,218
12/16/2013 5.12 5.17 5.06 5.12 844,564
12/13/2013 5.05 5.12 5 5.12 857,185
12/12/2013 5.08 5.13 4.97 5.03 687,861
12/11/2013 5.13 5.19 5.05 5.09 525,784
12/10/2013 5.19 5.25 5.095 5.13 633,323
12/09/2013 5.17 5.229 5.1 5.18 546,928
12/06/2013 5.2 5.285 5.15 5.19 533,106
12/05/2013 5.18 5.2 5.13 5.16 437,038
12/04/2013 5.15 5.24 5.1 5.19 515,444
12/03/2013 5.16 5.2 5.12 5.2 532,475
12/02/2013 5.45 5.45 5.16 5.19 609,590
11/29/2013 5.4 5.46 5.255 5.45 811,978
11/27/2013 5.23 5.37 5.215 5.36 957,480
11/26/2013 5.25 5.28 5.2 5.21 448,447
11/25/2013 5.15 5.29 5.14 5.23 718,452
11/22/2013 5.06 5.12 5.015 5.11 617,772
11/21/2013 5.06 5.1 5.01 5.04 646,319
11/20/2013 5.09 5.19 5.005 5.02 645,674
11/19/2013 5.17 5.22 5.03 5.07 696,072
11/18/2013 5.2 5.25 5.12 5.15 640,893
11/15/2013 5.13 5.22 5.11 5.19 872,068
11/14/2013 5.22 5.25 5.1 5.15 665,443
11/13/2013 5.17 5.24 5.17 5.21 602,471
11/12/2013 5.3 5.32 5.18 5.19 549,623
11/11/2013 5.26 5.32 5.2401 5.3 550,246
11/08/2013 5.24 5.285 5.16 5.28 861,200
11/07/2013 5.38 5.38 5.16 5.245 1,015,738
11/06/2013 5.27 5.36 5.21 5.34 1,680,191
11/05/2013 5.08 5.4 5.07 5.23 3,102,436
11/04/2013 5.05 5.08 4.86 4.9 1,630,439
11/01/2013 5.04 5.12 5.03 5.05 1,093,996
10/31/2013 5.11 5.17 5.02 5.06 1,685,365
10/30/2013 5.18 5.19 5.04 5.08 930,767
10/29/2013 5.17 5.17 5.1 5.15 580,365
10/28/2013 5.18 5.19 5.1 5.14 674,395
10/25/2013 5.3 5.3 5.1 5.16 954,556
10/24/2013 5.32 5.38 5.24 5.26 710,832
10/23/2013 5.21 5.38 5.2 5.28 1,113,918
10/22/2013 5.3 5.3 5.125 5.21 763,865
10/21/2013 5.28 5.35 5.23 5.28 729,298
10/18/2013 5.06 5.3 5.03 5.26 1,057,124
10/17/2013 4.98 5.015 4.95 5.01 755,325
10/16/2013 5.01 5.13 4.97 4.995 470,335
10/15/2013 5.06 5.07 4.96 4.98 527,243
10/14/2013 5.09 5.13 5.01 5.05 757,252
10/11/2013 4.93 5.11 4.91 5.09 1,302,479
10/10/2013 4.8 4.98 4.75 4.93 835,855
10/09/2013 4.8 4.804 4.695 4.74 732,041
10/08/2013 4.89 4.89 4.77 4.79 1,222,160
10/07/2013 4.91 5.065 4.85 4.9 893,558
10/04/2013 4.86 5.05 4.77 4.93 1,522,799
10/03/2013 4.95 4.96 4.85 4.87 710,801
10/02/2013 4.96 4.9731 4.92 4.93 717,660
10/01/2013 4.96 4.98 4.92 4.98 754,003
09/30/2013 4.98 5 4.91 4.95 1,154,662
09/27/2013 5.04 5.08 4.98 5.01 497,577
09/26/2013 5.12 5.13 5 5.06 697,119
09/25/2013 5.19 5.22 5.07 5.105 1,023,782
09/24/2013 5.13 5.22 5.06 5.2 1,757,277
09/23/2013 5.15 5.17 5.09 5.15 513,151
09/20/2013 5.1 5.16 5.1 5.15 1,593,772
09/19/2013 5.14 5.17 5.09 5.1 647,907
09/18/2013 5.2 5.2799 5.12 5.149 929,329
09/17/2013 5.15 5.19 5.1 5.19 874,301
09/16/2013 5.24 5.24 5.02 5.1 1,493,848
09/13/2013 5 5 4.91 4.985 637,708
09/12/2013 5.07 5.08 4.96 4.975 706,381
09/11/2013 5.1 5.14 5.03 5.065 794,846
09/10/2013 5.33 5.33 5.06 5.095 989,097
09/09/2013 5.09 5.34 5.06 5.32 1,147,747
09/06/2013 5.1 5.15 5.06 5.11 761,733
09/05/2013 4.99 5.12 4.99 5.1 532,075
09/04/2013 4.95 5.0476 4.95 4.99 553,473
09/03/2013 4.96 5 4.93 4.95 614,719
08/30/2013 4.94 4.975 4.9 4.92 1,097,903
08/29/2013 4.92 4.96 4.92 4.96 571,903
08/28/2013 4.9 4.97 4.86 4.91 917,461
08/27/2013 5.04 5.04 4.95 4.95 1,198,250
08/26/2013 4.93 5.09 4.9 5.07 927,251
08/23/2013 4.98 5.012 4.89 4.91 1,032,593
08/22/2013 4.9 5.01 4.87 4.98 688,241
08/21/2013 4.98 5.014 4.88 4.89 980,887
08/20/2013 5.03 5.09 4.96 4.98 1,368,740
08/19/2013 5.06 5.09 5.01 5.01 1,139,663
08/16/2013 5.05 5.06 4.955 4.98 1,168,218
08/15/2013 5.09 5.13 5.04 5.07 1,003,351
08/14/2013 5.1 5.18 5.083 5.11 1,217,818
08/13/2013 5.14 5.15 5.06 5.09 1,677,380
08/12/2013 5.3 5.36 5.115 5.15 1,743,352
08/09/2013 5.31 5.37 5.29 5.33 840,199
08/08/2013 5.56 5.56 5.3 5.33 1,103,914
08/07/2013 5.52 5.595 5.45 5.51 704,269
08/06/2013 5.53 5.63 5.51 5.53 948,916
08/05/2013 5.63 5.63 5.51 5.56 1,140,818
08/02/2013 5.82 5.82 5.57 5.65 1,480,788
08/01/2013 6.2 6.25 5.76 5.84 2,608,639
07/31/2013 6.25 6.33 6.23 6.27 626,956
07/30/2013 6.31 6.36 6.21 6.22 924,786
07/29/2013 6.35 6.4699 6.26 6.26 635,161
07/26/2013 6.2 6.4 6.18 6.36 1,037,627
07/25/2013 6.3 6.38 6.25 6.28 1,055,822
07/24/2013 6.39 6.395 6.27 6.3 749,849
07/23/2013 6.49 6.56 6.35 6.37 2,072,263
07/22/2013 6.54 6.61 6.45 6.45 1,108,500
07/19/2013 6.56 6.64 6.5 6.57 568,963
07/18/2013 6.6 6.64 6.51 6.6 987,719
07/17/2013 6.64 6.68 6.5 6.57 1,112,007
07/16/2013 6.69 6.8 6.58 6.59 1,384,562
07/15/2013 6.69 6.7 6.591 6.7 592,761
07/12/2013 6.6 6.65 6.4445 6.64 499,658
07/11/2013 6.55 6.64 6.5 6.58 464,912
07/10/2013 6.5 6.55 6.44 6.52 495,501
07/09/2013 6.6 6.6 6.43 6.52 586,711
07/08/2013 6.48 6.62 6.43 6.555 748,551
07/05/2013 6.51 6.51 6.37 6.48 355,964
07/03/2013 6.35 6.445 6.34 6.44 214,245
07/02/2013 6.39 6.445 6.35 6.4 1,093,258
07/01/2013 6.22 6.38 6.21 6.375 1,182,857
06/28/2013 6.23 6.27 6.18 6.21 1,747,114
06/27/2013 6.18 6.26 6.16 6.26 606,088
06/26/2013 6.24 6.24 6.1 6.16 512,816
06/25/2013 6.3 6.3 6.14 6.2 1,016,455
06/24/2013 6.13 6.26 6.01 6.24 1,358,971
06/21/2013 6.02 6.16 5.99 6.16 1,140,488
06/20/2013 6.09 6.16 5.96 5.99 630,227
06/19/2013 6.22 6.28 6.17 6.18 772,809
06/18/2013 6.18 6.26 6.16 6.25 1,250,368
06/17/2013 6.12 6.2 6.08 6.19 924,991
06/14/2013 6.11 6.11 6.01 6.06 390,082
06/13/2013 6.02 6.11 5.96 6.1 471,634
06/12/2013 6.09 6.11 5.99 6 489,145
06/11/2013 6.2 6.22 6.01 6.07 924,513
06/10/2013 5.97 6.28 5.895 6.23 1,727,056
06/07/2013 6.04 6.04 5.92 5.97 518,390
06/06/2013 5.93 6.02 5.78 6.02 785,938
06/05/2013 5.9 5.98 5.75 5.94 845,592
06/04/2013 5.99 6 5.9 5.96 1,118,804
06/03/2013 5.94 6.02 5.86 5.96 849,588
05/31/2013 5.95 6 5.91 5.93 1,261,636
05/30/2013 5.99 6.01 5.91 6.01 1,018,808
05/29/2013 5.75 5.99 5.72 5.97 1,649,315
05/28/2013 5.8 5.8 5.68 5.79 788,896
05/24/2013 5.6 5.73 5.55 5.7 485,255
05/23/2013 5.63 5.75 5.59 5.62 832,994
05/22/2013 5.83 5.9 5.62 5.66 873,337
05/21/2013 5.88 5.915 5.8 5.81 594,068
05/20/2013 5.91 5.95 5.85 5.9 888,010
05/17/2013 5.95 6 5.905 5.93 862,073
05/16/2013 5.84 5.935 5.805 5.92 804,927
05/15/2013 5.91 5.92 5.81 5.84 742,751
05/14/2013 5.77 5.97 5.75 5.91 1,108,283
05/13/2013 5.8 5.83 5.76 5.78 581,273
05/10/2013 5.85 5.8699 5.79 5.83 550,922
05/09/2013 5.92 5.97 5.825 5.84 686,438
05/08/2013 5.98 6.05 5.9 5.92 895,036
05/07/2013 5.94 6.01 5.87 6.01 773,790
05/06/2013 5.89 5.96 5.86 5.95 580,736
05/03/2013 5.84 5.98 5.8 5.87 1,162,727
05/02/2013 5.68 5.76 5.52 5.75 1,092,121
05/01/2013 5.66 5.7 5.56 5.64 769,731
04/30/2013 5.56 5.74 5.55 5.69 712,798
04/29/2013 5.58 5.6 5.52 5.58 369,541
04/26/2013 5.58 5.63 5.48 5.54 524,117
04/25/2013 5.62 5.71 5.58 5.62 589,976
04/24/2013 5.57 5.65 5.46 5.63 629,566
04/23/2013 5.5 5.65 5.5 5.65 486,098
04/22/2013 5.45 5.48 5.27 5.48 516,157
04/19/2013 5.36 5.5781 5.36 5.46 632,339
04/18/2013 5.38 5.435 5.25 5.32 839,597
04/17/2013 5.5 5.54 5.23 5.35 735,010
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?