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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $4.45 | $4.67 | $4.45 | $4.67 | 3 436 |
| Mar 29, 2023 | $4.44 | $4.56 | $4.44 | $4.44 | 1 959 |
| Mar 28, 2023 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| Mar 27, 2023 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| Mar 24, 2023 | $4.67 | $4.67 | $4.45 | $4.45 | 1 048 |
| Mar 23, 2023 | $4.47 | $4.68 | $4.45 | $4.45 | 9 959 |
| Mar 22, 2023 | $4.48 | $4.48 | $4.45 | $4.45 | 5 804 |
| Mar 21, 2023 | $4.45 | $4.56 | $4.45 | $4.56 | 6 226 |
| Mar 20, 2023 | $4.51 | $4.51 | $4.51 | $4.51 | 0 |
| Mar 17, 2023 | $4.44 | $4.51 | $4.44 | $4.51 | 1 377 |
| Mar 16, 2023 | $4.70 | $4.72 | $4.68 | $4.72 | 768 |
| Mar 15, 2023 | $4.61 | $4.62 | $4.45 | $4.45 | 15 627 |
| Mar 14, 2023 | $4.45 | $4.47 | $4.45 | $4.45 | 936 |
| Mar 13, 2023 | $4.55 | $4.55 | $4.55 | $4.55 | 454 |
| Mar 10, 2023 | $4.58 | $4.58 | $4.44 | $4.48 | 24 889 |
| Mar 09, 2023 | $4.74 | $4.74 | $4.60 | $4.60 | 654 |
| Mar 08, 2023 | $4.58 | $4.71 | $4.58 | $4.67 | 1 241 |
| Mar 07, 2023 | $4.70 | $4.70 | $4.63 | $4.63 | 2 458 |
| Mar 06, 2023 | $4.76 | $4.76 | $4.61 | $4.70 | 4 516 |
| Mar 03, 2023 | $4.58 | $4.65 | $4.58 | $4.65 | 4 035 |
| Mar 02, 2023 | $4.61 | $4.61 | $4.61 | $4.61 | 0 |
| Mar 01, 2023 | $4.59 | $4.61 | $4.59 | $4.61 | 3 571 |
| Feb 28, 2023 | $4.58 | $4.58 | $4.58 | $4.58 | 2 324 |
| Feb 27, 2023 | $4.58 | $4.58 | $4.58 | $4.58 | 940 |
| Feb 24, 2023 | $4.59 | $4.59 | $4.59 | $4.59 | 922 |
