Electro-Sensors Stock Price (Quote) NASDAQ:ELSE
$6.02 ( 0.67% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $4.78 | $6.15 | Tuesday, 5th Jul 2022 ELSE stock ended at $6.02. This is 0.67% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 1.20% from a day low at $5.95 to a day high of $6.02. |
90 days | $4.72 | $6.15 | |
52 weeks | $4.55 | $6.76 |
Historical Electro-Sensors prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $6.02 | $6.02 | $5.95 | $6.02 | 3 609 |
2022-07-01 | $5.90 | $5.98 | $5.90 | $5.98 | 3 721 |
2022-06-30 | $5.95 | $6.04 | $5.90 | $6.04 | 3 688 |
2022-06-29 | $6.01 | $6.02 | $5.86 | $5.96 | 10 559 |
2022-06-28 | $6.08 | $6.14 | $6.01 | $6.09 | 12 371 |
2022-06-27 | $6.15 | $6.15 | $5.88 | $5.93 | 14 346 |
2022-06-24 | $5.95 | $6.13 | $5.95 | $6.10 | 26 419 |
2022-06-23 | $5.98 | $5.98 | $5.77 | $5.88 | 5 856 |
2022-06-22 | $5.81 | $5.98 | $5.72 | $5.98 | 7 736 |
2022-06-21 | $5.69 | $5.86 | $5.60 | $5.82 | 39 082 |
2022-06-17 | $5.58 | $5.77 | $5.48 | $5.77 | 17 199 |
2022-06-16 | $5.78 | $5.78 | $5.40 | $5.60 | 13 417 |
2022-06-15 | $5.85 | $5.90 | $5.51 | $5.70 | 40 254 |
2022-06-14 | $5.82 | $5.99 | $5.82 | $5.96 | 110 939 |
2022-06-13 | $5.30 | $5.95 | $5.26 | $5.86 | 300 332 |
2022-06-10 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
2022-06-09 | $4.85 | $4.85 | $4.85 | $4.85 | 600 |
2022-06-08 | $4.89 | $4.89 | $4.85 | $4.85 | 486 |
2022-06-07 | $4.84 | $4.88 | $4.78 | $4.78 | 9 020 |
2022-06-06 | $4.85 | $4.93 | $4.83 | $4.83 | 9 469 |
2022-06-03 | $4.81 | $4.98 | $4.81 | $4.98 | 1 956 |
2022-06-02 | $4.86 | $4.99 | $4.85 | $4.87 | 4 433 |
2022-06-01 | $5.00 | $5.00 | $4.84 | $4.84 | 4 653 |
2022-05-31 | $4.82 | $4.91 | $4.81 | $4.81 | 3 344 |
2022-05-27 | $4.89 | $5.00 | $4.85 | $4.96 | 4 451 |
2022-05-26 | $4.81 | $5.00 | $4.80 | $4.91 | 4 862 |
2022-05-25 | $4.98 | $4.98 | $4.98 | $4.98 | 237 |
2022-05-24 | $4.78 | $5.00 | $4.78 | $5.00 | 813 |
2022-05-23 | $4.98 | $4.98 | $4.78 | $4.97 | 1 398 |
2022-05-20 | $4.97 | $4.97 | $4.87 | $4.87 | 1 120 |
2022-05-19 | $4.85 | $4.98 | $4.85 | $4.98 | 968 |
2022-05-18 | $4.90 | $4.99 | $4.77 | $4.77 | 10 701 |
2022-05-17 | $4.75 | $4.97 | $4.75 | $4.97 | 598 |
2022-05-16 | $4.77 | $4.98 | $4.72 | $4.74 | 3 164 |
2022-05-13 | $4.77 | $4.77 | $4.76 | $4.76 | 729 |
2022-05-12 | $4.86 | $4.90 | $4.72 | $4.72 | 550 |
2022-05-11 | $4.77 | $4.88 | $4.73 | $4.73 | 2 539 |
2022-05-10 | $4.81 | $4.81 | $4.81 | $4.81 | 366 |
2022-05-09 | $4.84 | $5.00 | $4.84 | $4.99 | 1 901 |
2022-05-06 | $4.81 | $4.99 | $4.81 | $4.99 | 1 440 |
2022-05-05 | $4.87 | $4.87 | $4.87 | $4.87 | 224 |
2022-05-04 | $4.80 | $4.94 | $4.80 | $4.94 | 1 894 |
2022-05-03 | $4.91 | $4.92 | $4.91 | $4.92 | 377 |
2022-05-02 | $4.88 | $4.96 | $4.88 | $4.95 | 2 449 |
2022-04-29 | $4.80 | $4.97 | $4.80 | $4.97 | 2 089 |
2022-04-28 | $4.77 | $4.91 | $4.77 | $4.91 | 1 821 |
2022-04-27 | $4.77 | $4.93 | $4.77 | $4.93 | 2 145 |
2022-04-26 | $4.85 | $4.88 | $4.77 | $4.77 | 7 191 |
2022-04-25 | $4.94 | $4.95 | $4.88 | $4.90 | 1 576 |
2022-04-22 | $4.91 | $5.00 | $4.89 | $4.97 | 5 400 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.