NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.06
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ELSE stock ended at $4.06. During the day the stock fluctuated 2.96% from a day low at $4.06 to a day high of $4.18. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 09, 2021 | $5.37 | $5.51 | $5.24 | $5.35 | 24 803 |
| Nov 08, 2021 | $5.38 | $5.61 | $5.30 | $5.34 | 136 856 |
| Nov 05, 2021 | $5.15 | $5.40 | $5.08 | $5.34 | 14 723 |
| Nov 04, 2021 | $5.26 | $5.54 | $5.26 | $5.34 | 68 991 |
| Nov 03, 2021 | $5.24 | $5.32 | $5.15 | $5.30 | 10 402 |
| Nov 02, 2021 | $5.16 | $5.27 | $5.15 | $5.21 | 3 218 |
| Nov 01, 2021 | $5.21 | $5.27 | $5.15 | $5.17 | 2 809 |
| Oct 29, 2021 | $5.25 | $5.30 | $5.15 | $5.15 | 7 156 |
| Oct 28, 2021 | $4.96 | $5.43 | $4.93 | $5.22 | 105 913 |
| Oct 27, 2021 | $5.02 | $5.05 | $4.96 | $5.02 | 7 294 |
| Oct 26, 2021 | $5.01 | $5.17 | $4.97 | $5.04 | 38 964 |
| Oct 25, 2021 | $5.05 | $5.09 | $5.01 | $5.05 | 4 629 |
| Oct 22, 2021 | $5.28 | $5.29 | $5.07 | $5.08 | 13 902 |
| Oct 21, 2021 | $5.24 | $5.30 | $5.22 | $5.22 | 2 959 |
| Oct 20, 2021 | $5.27 | $5.30 | $5.21 | $5.21 | 6 546 |
| Oct 19, 2021 | $5.24 | $5.39 | $5.20 | $5.25 | 5 555 |
| Oct 18, 2021 | $5.20 | $5.31 | $5.20 | $5.21 | 2 950 |
| Oct 15, 2021 | $5.33 | $5.38 | $5.22 | $5.25 | 7 428 |
| Oct 14, 2021 | $5.17 | $5.57 | $5.17 | $5.35 | 43 300 |
| Oct 13, 2021 | $5.40 | $5.40 | $5.20 | $5.21 | 3 243 |
| Oct 12, 2021 | $5.29 | $5.38 | $5.21 | $5.38 | 2 651 |
| Oct 11, 2021 | $5.50 | $5.53 | $5.25 | $5.31 | 35 129 |
| Oct 08, 2021 | $5.26 | $5.50 | $5.20 | $5.42 | 66 401 |
| Oct 07, 2021 | $5.15 | $5.32 | $5.10 | $5.28 | 28 319 |
| Oct 06, 2021 | $5.04 | $5.09 | $5.04 | $5.08 | 6 973 |
