NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.13
-0.0700 (-1.67%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.98 | $4.40 | Friday, 19th Apr 2024 ELSE stock ended at $4.13. This is 1.67% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.86% from a day low at $4.13 to a day high of $4.29. |
| 90 days | $3.90 | $4.40 | |
| 52 weeks | $3.65 | $4.71 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2024-02-22 | $4.14 | $4.14 | $4.05 | $4.05 | 5 457 |
| 2024-02-21 | $4.12 | $4.12 | $4.12 | $4.12 | 596 |
| 2024-02-20 | $4.20 | $4.23 | $4.12 | $4.21 | 1 490 |
| 2024-02-16 | $4.20 | $4.20 | $4.18 | $4.18 | 680 |
| 2024-02-15 | $4.30 | $4.30 | $4.15 | $4.15 | 5 038 |
| 2024-02-14 | $4.30 | $4.30 | $4.15 | $4.22 | 904 |
| 2024-02-13 | $4.22 | $4.22 | $4.13 | $4.13 | 776 |
| 2024-02-12 | $4.12 | $4.28 | $4.12 | $4.13 | 1 216 |
| 2024-02-09 | $4.13 | $4.13 | $4.12 | $4.12 | 300 |
| 2024-02-08 | $4.14 | $4.15 | $4.12 | $4.12 | 742 |
