ELON

Historical Stock Prices

$0.95
*  
0.05
5.56%
Get ELON Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading ELON now
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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

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.
05/01/2015 0.93 0.9655 0.91 0.95 151,732
04/30/2015 0.91 0.95 0.9 0.9 51,074
04/29/2015 0.9198 0.95 0.9002 0.914 62,075
04/28/2015 0.9001 0.92 0.9001 0.914 6,936
04/27/2015 0.92 0.92 0.9001 0.905 53,000
04/24/2015 0.9 0.92 0.9 0.901 15,894
04/23/2015 0.92 0.92 0.9 0.92 26,380
04/22/2015 0.91 0.92 0.9001 0.9014 42,599
04/21/2015 0.901 0.93 0.9 0.9001 60,581
04/20/2015 0.905 0.93 0.89 0.89 61,957
04/17/2015 0.915 0.93 0.9 0.9045 95,258
04/16/2015 0.92 0.95 0.91 0.91 35,582
04/15/2015 0.94 0.94 0.915 0.9303 44,431
04/14/2015 0.93 0.97 0.9121 0.92 34,057
04/13/2015 0.97 0.97 0.92 0.96 39,356
04/10/2015 0.97 0.97 0.93 0.96 22,643
04/09/2015 0.93 0.968 0.93 0.95 37,081
04/08/2015 0.97 0.97 0.92 0.9399 43,858
04/07/2015 0.9615 1 0.9322 0.9568 77,990
04/06/2015 1 1.02 0.93 0.93 101,358
04/02/2015 1.03 1.04 0.989 1.03 25,215
04/01/2015 1 1.03 0.9462 0.9622 90,736
03/31/2015 0.95 0.98 0.9201 0.95 65,194
03/30/2015 0.92 0.94 0.9 0.9282 898,291
03/27/2015 0.94 0.99 0.89 0.94 251,351
03/26/2015 1.02 1.04 0.96 0.96 209,012
03/25/2015 1.07 1.1 1.0435 1.05 39,215
03/24/2015 1.08 1.12 1.07 1.09 97,293
03/23/2015 1.12 1.12 1.09 1.11 33,963
03/20/2015 1.08 1.12 1.08 1.12 46,441
03/19/2015 1.09 1.1 1.09 1.1 34,378
03/18/2015 1.06 1.14 1.05 1.1 95,058
03/17/2015 1.04 1.07 1.02 1.06 108,524
03/16/2015 1.07 1.07 1.05 1.07 66,625
03/13/2015 1.09 1.09 1.06 1.08 69,161
03/12/2015 1.08 1.11 1.06 1.09 60,593
03/11/2015 1.1 1.115 1.06 1.06 68,089
03/10/2015 1.13 1.13 1.1 1.1005 80,572
03/09/2015 1.14 1.17 1.119 1.12 35,131
03/06/2015 1.18 1.18 1.1099 1.16 70,672
03/05/2015 1.18 1.18 1.15 1.17 13,831
03/04/2015 1.13 1.18 1.13 1.18 46,939
03/03/2015 1.15 1.15 1.11 1.15 68,468
03/02/2015 1.13 1.17 1.12 1.14 144,079
02/27/2015 1.13 1.13 1.11 1.13 52,731
02/26/2015 1.11 1.14 1.0905 1.14 75,202
02/25/2015 1.14 1.14 1.1 1.13 171,381
02/24/2015 1.18 1.18 1.13 1.13 184,723
02/23/2015 1.19 1.19 1.15 1.18 62,093
02/20/2015 1.15 1.19 1.14 1.16 56,961
02/19/2015 1.13 1.19 1.13 1.18 33,074
02/18/2015 1.17 1.19 1.14 1.15 47,787
02/17/2015 1.14 1.19 1.13 1.19 68,773
02/13/2015 1.15 1.22 1.15 1.16 113,234
02/12/2015 1.2 1.26 1.16 1.17 157,432
02/11/2015 1.2 1.34 1.18 1.21 248,180
02/10/2015 1.36 1.417 1.33 1.34 90,682
02/09/2015 1.36 1.42 1.36 1.36 41,109
02/06/2015 1.37 1.42 1.35 1.38 60,754
02/05/2015 1.36 1.43 1.36 1.39 52,712
02/04/2015 1.38 1.47 1.36 1.38 18,234
02/03/2015 1.37 1.45 1.37 1.4 42,083
02/02/2015 1.41 1.43 1.38 1.39 43,019
*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?