ELON

Historical Stock Prices

$0.5996
*  
0.0304
4.83%
Get ELON Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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.
07/31/2015 0.635 0.6399 0.58 0.5996 78,792
07/30/2015 0.578 0.65 0.55 0.63 80,105
07/29/2015 0.57 0.6 0.5375 0.57 81,371
07/28/2015 0.615 0.67 0.55 0.57 168,264
07/27/2015 0.595 0.6296 0.5325 0.61 131,326
07/24/2015 0.585 0.6299 0.5601 0.5615 123,110
07/23/2015 0.601 0.62 0.565 0.605 83,547
07/22/2015 0.642 0.67 0.61 0.61 187,547
07/21/2015 0.645 0.66 0.6301 0.66 302,402
07/20/2015 0.656 0.69 0.6401 0.645 290,146
07/17/2015 0.6501 0.66 0.635 0.66 48,398
07/16/2015 0.67 0.6998 0.639 0.6663 225,963
07/15/2015 0.688 0.71 0.63 0.71 231,207
07/14/2015 0.75 0.78 0.6458 0.6548 69,134
07/13/2015 0.68 0.8 0.68 0.72 39,076
07/10/2015 0.69 0.72 0.66 0.69 49,772
07/09/2015 0.7499 0.7499 0.701 0.7014 9,326
07/08/2015 0.7 0.7499 0.69 0.7 27,421
07/07/2015 0.737 0.7868 0.7 0.7 81,867
07/06/2015 0.785 0.8 0.715 0.72 85,027
07/02/2015 0.78 0.89 0.7798 0.7799 77,581
07/01/2015 0.81 0.848 0.78 0.78 16,733
06/30/2015 0.8 0.81 0.78 0.8 99,322
06/29/2015 0.78 0.8 0.76 0.78 125,841
06/26/2015 0.88 0.89 0.756 0.756 345,100
06/25/2015 0.865 0.9047 0.8611 0.9 23,302
06/24/2015 0.883 0.9157 0.872 0.9 63,425
06/23/2015 0.864 0.918 0.8611 0.8705 42,746
06/22/2015 0.8705 0.8899 0.8611 0.87 82,404
06/19/2015 0.916 0.9199 0.86 0.86 40,455
06/18/2015 0.8908 0.9299 0.8907 0.91 14,700
06/17/2015 0.92 0.93 0.8901 0.918 28,459
06/16/2015 0.9005 0.935 0.8351 0.925 92,368
06/15/2015 0.9011 0.9298 0.9005 0.9005 37,392
06/12/2015 0.92 0.93 0.9011 0.9105 35,416
06/11/2015 0.9102 0.935 0.9085 0.9085 33,587
06/10/2015 0.935 0.935 0.91 0.915 46,997
06/09/2015 0.92 0.94 0.91 0.935 45,871
06/08/2015 0.93 0.94 0.92 0.93 7,913
06/05/2015 0.94 0.94 0.92 0.9398 14,179
06/04/2015 0.9202 0.94 0.9102 0.94 22,024
06/03/2015 0.9196 0.96 0.91 0.92 62,824
06/02/2015 0.9011 0.94 0.9011 0.9234 45,532
06/01/2015 0.91 0.94 0.91 0.912 24,632
05/29/2015 0.912 0.94 0.9111 0.914 43,604
05/28/2015 0.911 0.93 0.91 0.92 42,752
05/27/2015 0.92 0.95 0.91 0.91 101,376
05/26/2015 0.94 0.98 0.915 0.92 17,879
05/22/2015 0.915 0.95 0.91 0.935 120,606
05/21/2015 0.929 0.98 0.91 0.91 15,881
05/20/2015 0.97 0.9768 0.912 0.9599 65,405
05/19/2015 0.91 0.96 0.91 0.91 32,393
05/18/2015 0.925 0.945 0.92 0.925 10,577
05/15/2015 0.9 0.98 0.9 0.93 50,255
05/14/2015 0.95 0.99 0.94 0.942 66,063
05/13/2015 1 1.01 0.93 0.94 33,439
05/12/2015 1 1.03 0.926 1 124,384
05/11/2015 1.02 1.04 1 1 38,817
05/08/2015 1.04 1.04 0.99 1.02 120,200
05/07/2015 1.12 1.12 1 1 31,004
05/06/2015 0.99 1.21 0.99 1.02 278,008
05/05/2015 1.03 1.07 0.9678 0.982 349,509
05/04/2015 0.98 1.04 0.94 1.0152 164,483
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
*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?