NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.25
+0.190 (+4.68%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.01 | $4.29 | Friday, 3rd May 2024 ELSE stock ended at $4.25. This is 4.68% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.03% from a day low at $4.12 to a day high of $4.25. |
| 90 days | $3.93 | $4.40 | |
| 52 weeks | $3.65 | $4.68 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| May 04, 2023 | $4.60 | $4.69 | $4.53 | $4.53 | 1 640 |
| May 03, 2023 | $4.66 | $4.66 | $4.51 | $4.51 | 558 |
| May 02, 2023 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| May 01, 2023 | $4.71 | $4.71 | $4.56 | $4.56 | 1 738 |
| Apr 28, 2023 | $4.69 | $4.65 | $4.55 | $4.56 | 3 182 |
| Apr 27, 2023 | $4.57 | $4.57 | $4.55 | $4.55 | 909 |
| Apr 26, 2023 | $4.56 | $4.63 | $4.56 | $4.56 | 5 424 |
| Apr 25, 2023 | $4.56 | $4.69 | $4.55 | $4.69 | 468 |
| Apr 24, 2023 | $4.55 | $4.60 | $4.55 | $4.56 | 5 982 |
| Apr 21, 2023 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| Apr 20, 2023 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| Apr 19, 2023 | $4.56 | $4.56 | $4.55 | $4.56 | 367 |
| Apr 18, 2023 | $4.57 | $4.63 | $4.56 | $4.63 | 2 834 |
| Apr 17, 2023 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| Apr 14, 2023 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| Apr 13, 2023 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| Apr 12, 2023 | $4.57 | $4.72 | $4.57 | $4.61 | 5 829 |
| Apr 11, 2023 | $4.56 | $4.58 | $4.56 | $4.56 | 5 437 |
| Apr 10, 2023 | $4.57 | $4.67 | $4.57 | $4.60 | 1 624 |
| Apr 06, 2023 | $4.56 | $4.56 | $4.56 | $4.56 | 428 |
| Apr 05, 2023 | $4.55 | $4.66 | $4.55 | $4.55 | 507 |
| Apr 04, 2023 | $4.55 | $4.55 | $4.55 | $4.55 | 0 |
| Apr 03, 2023 | $4.50 | $4.66 | $4.47 | $4.55 | 8 585 |
| Mar 31, 2023 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
