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 |
| Oct 05, 2021 | $5.12 | $5.16 | $5.04 | $5.06 | 5 561 |
| Oct 04, 2021 | $5.08 | $5.14 | $5.07 | $5.07 | 7 115 |
| Oct 01, 2021 | $5.04 | $5.16 | $5.03 | $5.08 | 2 507 |
| Sep 30, 2021 | $5.19 | $5.27 | $5.03 | $5.03 | 6 771 |
| Sep 29, 2021 | $5.23 | $5.45 | $5.15 | $5.19 | 4 515 |
| Sep 28, 2021 | $5.23 | $5.35 | $5.18 | $5.26 | 4 838 |
| Sep 27, 2021 | $5.36 | $5.54 | $5.32 | $5.33 | 44 124 |
| Sep 24, 2021 | $5.33 | $5.58 | $5.24 | $5.32 | 109 820 |
| Sep 23, 2021 | $5.22 | $5.40 | $5.12 | $5.30 | 115 123 |
| Sep 22, 2021 | $5.07 | $5.19 | $5.01 | $5.09 | 64 431 |
| Sep 21, 2021 | $4.96 | $5.14 | $4.94 | $5.12 | 39 347 |
| Sep 20, 2021 | $4.90 | $5.00 | $4.90 | $4.95 | 7 414 |
| Sep 17, 2021 | $5.04 | $5.18 | $4.94 | $5.14 | 65 535 |
| Sep 16, 2021 | $5.15 | $5.29 | $5.04 | $5.08 | 32 701 |
| Sep 15, 2021 | $5.17 | $5.22 | $5.16 | $5.20 | 11 246 |
| Sep 14, 2021 | $5.18 | $5.33 | $5.17 | $5.17 | 5 470 |
| Sep 13, 2021 | $5.18 | $5.25 | $5.18 | $5.18 | 14 109 |
| Sep 10, 2021 | $5.24 | $5.47 | $5.24 | $5.29 | 57 257 |
| Sep 09, 2021 | $5.26 | $5.33 | $5.20 | $5.29 | 14 883 |
| Sep 08, 2021 | $5.17 | $5.38 | $5.12 | $5.21 | 43 070 |
| Sep 07, 2021 | $5.18 | $5.27 | $5.03 | $5.22 | 55 484 |
| Sep 03, 2021 | $5.07 | $5.22 | $5.06 | $5.13 | 34 167 |
| Sep 02, 2021 | $5.25 | $5.33 | $5.07 | $5.13 | 148 780 |
| Sep 01, 2021 | $5.19 | $5.95 | $5.10 | $5.20 | 1 057 749 |
| Aug 31, 2021 | $5.21 | $5.22 | $5.00 | $5.10 | 53 371 |
