NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.17
-0.1000 (-2.34%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.93 | $4.28 | Thursday, 28th Mar 2024 ELSE stock ended at $4.17. This is 2.34% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.85% from a day low at $4.10 to a day high of $4.26. |
90 days | $3.74 | $4.32 | |
52 weeks | $3.65 | $4.72 |
Historical Electro-Sensors prices
Date | Open | High | Low | Close | Volume |
2024-03-28 | $4.26 | $4.26 | $4.10 | $4.17 | 3 736 |
2024-03-27 | $4.07 | $4.27 | $4.07 | $4.27 | 1 909 |
2024-03-26 | $4.13 | $4.14 | $4.07 | $4.14 | 506 |
2024-03-25 | $4.17 | $4.19 | $4.14 | $4.18 | 1 467 |
2024-03-22 | $4.05 | $4.17 | $4.05 | $4.17 | 536 |
2024-03-21 | $4.20 | $4.20 | $4.05 | $4.05 | 1 001 |
2024-03-20 | $3.98 | $4.05 | $3.98 | $4.05 | 1 207 |
2024-03-19 | $4.06 | $4.22 | $3.93 | $3.93 | 1 670 |
2024-03-18 | $4.00 | $4.09 | $4.00 | $4.06 | 2 517 |
2024-03-15 | $4.28 | $4.28 | $3.95 | $3.95 | 3 540 |
2024-03-14 | $4.11 | $4.19 | $4.11 | $4.19 | 767 |
2024-03-13 | $4.10 | $4.17 | $4.10 | $4.17 | 1 071 |
2024-03-12 | $4.10 | $4.10 | $4.10 | $4.10 | 490 |
2024-03-11 | $4.13 | $4.13 | $4.10 | $4.10 | 1 088 |
2024-03-08 | $4.08 | $4.13 | $4.08 | $4.13 | 1 002 |
2024-03-07 | $4.09 | $4.09 | $4.09 | $4.09 | 1 465 |
2024-03-06 | $4.10 | $4.10 | $4.09 | $4.09 | 10 |
2024-03-05 | $4.08 | $4.08 | $4.08 | $4.08 | 127 |
2024-03-04 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
2024-03-01 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
2024-02-29 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
2024-02-28 | $4.08 | $4.08 | $4.08 | $4.08 | 154 |
2024-02-27 | $4.05 | $4.05 | $4.05 | $4.05 | 335 |
2024-02-26 | $4.14 | $4.14 | $4.00 | $4.00 | 1 436 |
2024-02-23 | $4.05 | $4.05 | $4.05 | $4.05 | 0 |