Historical Stock Prices

ELOS 
$11.03
*  
0.09
0.81%
Get ELOS Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ELOS now
Exchange: NASDAQ
Industry: Health Care
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 22-FEB-2015 TO 22-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.
05/22/2015 11.03 11.288 11.03 11.03 34,532
05/21/2015 11.24 11.464 10.97 11.12 160,047
05/20/2015 11.25 11.52 11.14 11.4 81,036
05/19/2015 11.66 11.826 11.26 11.32 322,680
05/18/2015 11.65 11.89 11.5 11.73 88,737
05/15/2015 11.85 11.95 11.56 11.76 92,901
05/14/2015 12.2 12.24 11.55 11.95 99,545
05/13/2015 12.9 12.9 11.79 11.9 366,757
05/12/2015 12.46 12.6 12.31 12.59 202,395
05/11/2015 12.67 12.75 12.46 12.5 130,259
05/08/2015 12.68 12.79 12.57 12.63 170,833
05/07/2015 12.4 12.7 12.4 12.45 230,133
05/06/2015 12.87 12.87 12.47 12.51 55,502
05/05/2015 12.77 12.89 12.3201 12.81 81,534
05/04/2015 12.72 12.82 12.48 12.8 358,699
05/01/2015 12.41 12.78 12.31 12.74 115,972
04/30/2015 12.59 12.71 12.19 12.36 236,479
04/29/2015 12.68 12.77 12.41 12.77 110,797
04/28/2015 12.19 12.77 12.03 12.75 184,406
04/27/2015 12.17 12.4399 12.02 12.23 180,151
04/24/2015 12.04 12.1 12 12.05 62,772
04/23/2015 12.14 12.15 11.962 12.09 86,123
04/22/2015 12.33 12.33 12.0425 12.19 93,558
04/21/2015 12.35 12.41 12.22 12.29 50,203
04/20/2015 12.09 12.3625 12.09 12.28 124,791
04/17/2015 12.1 12.24 11.8801 12.03 154,961
04/16/2015 12.33 12.48 12.036 12.14 190,723
04/15/2015 12.79 12.89 12.34 12.36 249,827
04/14/2015 12.5 12.77 12.5 12.75 70,406
04/13/2015 12.48 12.62 12.48 12.56 97,429
04/10/2015 12.54 12.65 12.37 12.54 119,341
04/09/2015 12.54 12.6 12.412 12.6 96,467
04/08/2015 12.46 12.61 12.4 12.55 72,929
04/07/2015 12.4 12.61 12.33 12.45 154,771
04/06/2015 12.12 12.53 12.06 12.46 142,911
04/02/2015 12.21 12.52 12.069 12.11 79,216
04/01/2015 12.49 12.49 11.78 12.31 196,643
03/31/2015 11.78 12.59 11.67 12.38 359,852
03/30/2015 11.83 11.978 11.59 11.67 135,017
03/27/2015 11.62 11.82 11.6 11.72 150,766
03/26/2015 11.81 11.88 11.48 11.62 138,577
03/25/2015 11.94 11.95 11.754 11.79 197,408
03/24/2015 12.26 12.3978 11.94 11.98 138,228
03/23/2015 12.03 12.35 11.9601 12.31 130,702
03/20/2015 12.19 12.25 11.92 12.05 150,113
03/19/2015 11.92 12.17 11.92 12.12 154,494
03/18/2015 11.73 11.99 11.72 11.94 548,497
03/17/2015 11.68 11.86 11.68 11.81 384,416
03/16/2015 11.7 11.945 11.7 11.79 201,684
03/13/2015 11.87 11.99 11.4901 11.68 253,962
03/12/2015 11.91 12.06 11.842 11.91 137,664
03/11/2015 11.9 12.05 11.86 11.93 182,395
03/10/2015 11.88 12.1 11.82 11.92 267,837
03/09/2015 12.15 12.16 11.915 12 237,529
03/06/2015 11.98 12.24 11.904 12.22 264,856
03/05/2015 11.97 12.1 11.86 12.02 269,826
03/04/2015 11.98 12.09 11.85 11.92 276,258
03/03/2015 12.18 12.2 11.867 11.98 304,063
03/02/2015 11.9 12.13 11.75 11.85 348,855
02/27/2015 11.54 11.9 11.5 11.8 516,301
02/26/2015 11.43 11.74 11.43 11.56 259,815
02/25/2015 11.49 11.78 11.19 11.54 124,614
02/24/2015 11.68 11.864 11.33 11.53 306,148
02/23/2015 11.2 11.85 11.2 11.63 693,102
*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?