NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.06
-0.190 (-4.47%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 ELSE stock ended at $4.06. This is 4.47% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.20% from a day low at $4.06 to a day high of $4.19. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Aug 27, 2021 | $5.40 | $5.69 | $5.19 | $5.40 | 213 077 |
| Aug 26, 2021 | $5.25 | $5.47 | $5.10 | $5.39 | 145 435 |
| Aug 25, 2021 | $5.04 | $5.37 | $5.04 | $5.24 | 391 445 |
| Aug 24, 2021 | $5.00 | $5.08 | $4.96 | $5.04 | 35 143 |
| Aug 23, 2021 | $4.98 | $5.05 | $4.92 | $4.95 | 46 200 |
| Aug 20, 2021 | $4.84 | $5.00 | $4.84 | $4.92 | 45 447 |
| Aug 19, 2021 | $4.92 | $4.98 | $4.84 | $4.84 | 11 634 |
| Aug 18, 2021 | $4.72 | $5.09 | $4.72 | $4.93 | 71 060 |
| Aug 17, 2021 | $4.71 | $4.80 | $4.66 | $4.66 | 46 695 |
| Aug 16, 2021 | $4.88 | $4.88 | $4.70 | $4.73 | 29 903 |
| Aug 13, 2021 | $4.87 | $4.94 | $4.78 | $4.92 | 47 970 |
| Aug 12, 2021 | $5.15 | $5.29 | $4.82 | $4.87 | 320 414 |
| Aug 11, 2021 | $4.94 | $5.35 | $4.87 | $5.15 | 126 295 |
| Aug 10, 2021 | $4.76 | $4.98 | $4.74 | $4.93 | 132 517 |
| Aug 09, 2021 | $4.75 | $4.83 | $4.72 | $4.82 | 10 218 |
| Aug 06, 2021 | $4.73 | $4.79 | $4.68 | $4.78 | 17 420 |
| Aug 05, 2021 | $4.63 | $4.76 | $4.62 | $4.74 | 19 700 |
| Aug 04, 2021 | $4.61 | $4.82 | $4.56 | $4.58 | 20 066 |
| Aug 03, 2021 | $4.69 | $4.75 | $4.60 | $4.61 | 11 375 |
| Aug 02, 2021 | $4.72 | $4.82 | $4.68 | $4.69 | 20 517 |
| Jul 30, 2021 | $4.72 | $4.92 | $4.70 | $4.75 | 54 652 |
| Jul 29, 2021 | $4.73 | $4.85 | $4.67 | $4.79 | 22 163 |
| Jul 28, 2021 | $4.66 | $4.84 | $4.65 | $4.77 | 41 952 |
| Jul 27, 2021 | $4.74 | $4.74 | $4.55 | $4.70 | 32 279 |
| Jul 26, 2021 | $4.80 | $4.87 | $4.72 | $4.80 | 53 289 |
