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 |
2023-05-05 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
2023-05-04 | $4.60 | $4.69 | $4.53 | $4.53 | 1 640 |
2023-05-03 | $4.66 | $4.66 | $4.51 | $4.51 | 558 |
2023-05-02 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
2023-05-01 | $4.71 | $4.71 | $4.56 | $4.56 | 1 738 |
2023-04-28 | $4.69 | $4.65 | $4.55 | $4.56 | 3 182 |
2023-04-27 | $4.57 | $4.57 | $4.55 | $4.55 | 909 |
2023-04-26 | $4.56 | $4.63 | $4.56 | $4.56 | 5 424 |
2023-04-25 | $4.56 | $4.69 | $4.55 | $4.69 | 468 |
2023-04-24 | $4.55 | $4.60 | $4.55 | $4.56 | 5 982 |
2023-04-21 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
2023-04-20 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
2023-04-19 | $4.56 | $4.56 | $4.55 | $4.56 | 367 |
2023-04-18 | $4.57 | $4.63 | $4.56 | $4.63 | 2 834 |
2023-04-17 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
2023-04-14 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
2023-04-13 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
2023-04-12 | $4.57 | $4.72 | $4.57 | $4.61 | 5 829 |
2023-04-11 | $4.56 | $4.58 | $4.56 | $4.56 | 5 437 |
2023-04-10 | $4.57 | $4.67 | $4.57 | $4.60 | 1 624 |
2023-04-06 | $4.56 | $4.56 | $4.56 | $4.56 | 428 |
2023-04-05 | $4.55 | $4.66 | $4.55 | $4.55 | 507 |
2023-04-04 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
2023-04-03 | $4.50 | $4.66 | $4.47 | $4.55 | 8 585 |
2023-03-31 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |