NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.07
-0.130 (-3.10%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.01 | $4.40 | Wednesday, 1st May 2024 ELSE stock ended at $4.07. This is 3.10% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.15% from a day low at $4.06 to a day high of $4.15. |
| 90 days | $3.93 | $4.40 | |
| 52 weeks | $3.65 | $4.69 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $4.15 | $4.15 | $4.06 | $4.07 | 1 103 |
| Apr 30, 2024 | $4.05 | $4.20 | $4.05 | $4.20 | 3 401 |
| Apr 29, 2024 | $4.16 | $4.19 | $4.04 | $4.15 | 5 522 |
| Apr 26, 2024 | $4.04 | $4.15 | $4.04 | $4.15 | 336 |
| Apr 25, 2024 | $4.25 | $4.25 | $4.02 | $4.02 | 288 |
| Apr 24, 2024 | $4.13 | $4.13 | $4.13 | $4.13 | 344 |
| Apr 23, 2024 | $4.15 | $4.15 | $4.13 | $4.13 | 14 756 |
| Apr 22, 2024 | $4.13 | $4.13 | $4.13 | $4.13 | 335 |
| Apr 19, 2024 | $4.20 | $4.29 | $4.13 | $4.13 | 623 |
| Apr 18, 2024 | $4.12 | $4.28 | $4.12 | $4.20 | 15 693 |
| Apr 17, 2024 | $4.06 | $4.09 | $4.06 | $4.09 | 929 |
| Apr 16, 2024 | $4.20 | $4.23 | $4.08 | $4.22 | 4 398 |
| Apr 15, 2024 | $4.18 | $4.19 | $4.05 | $4.19 | 7 989 |
| Apr 12, 2024 | $4.18 | $4.18 | $4.18 | $4.18 | 0 |
| Apr 11, 2024 | $4.01 | $4.18 | $4.01 | $4.18 | 800 |
| Apr 10, 2024 | $4.19 | $4.20 | $4.01 | $4.01 | 15 810 |
| Apr 09, 2024 | $4.07 | $4.07 | $4.03 | $4.07 | 2 401 |
| Apr 08, 2024 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| Apr 05, 2024 | $4.09 | $4.09 | $4.06 | $4.06 | 2 273 |
| Apr 04, 2024 | $4.12 | $4.12 | $4.09 | $4.09 | 1 861 |
| Apr 03, 2024 | $4.09 | $4.09 | $4.09 | $4.09 | 778 |
| Apr 02, 2024 | $4.09 | $4.19 | $4.08 | $4.19 | 1 716 |
| Apr 01, 2024 | $4.26 | $4.40 | $4.14 | $4.14 | 7 453 |
| Mar 28, 2024 | $4.26 | $4.26 | $4.10 | $4.17 | 3 736 |
| Mar 27, 2024 | $4.07 | $4.27 | $4.07 | $4.27 | 1 909 |
