NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.15
+0.126 (+3.13%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.01 | $4.40 | Friday, 26th Apr 2024 ELSE stock ended at $4.15. This is 3.13% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.63% from a day low at $4.04 to a day high of $4.15. |
| 90 days | $3.93 | $4.40 | |
| 52 weeks | $3.65 | $4.71 |
| Date | Open | High | Low | Close | Volume |
| Jul 15, 2021 | $5.35 | $5.65 | $5.31 | $5.36 | 266 337 |
| Jul 14, 2021 | $5.36 | $5.48 | $5.16 | $5.29 | 104 959 |
| Jul 13, 2021 | $5.02 | $5.41 | $4.98 | $5.14 | 97 619 |
| Jul 12, 2021 | $4.91 | $5.11 | $4.86 | $5.01 | 56 625 |
| Jul 09, 2021 | $4.80 | $5.03 | $4.68 | $4.89 | 43 821 |
| Jul 08, 2021 | $4.90 | $4.95 | $4.66 | $4.80 | 50 244 |
| Jul 07, 2021 | $5.36 | $5.36 | $4.82 | $5.00 | 47 319 |
| Jul 06, 2021 | $5.19 | $5.50 | $5.14 | $5.32 | 143 763 |
| Jul 02, 2021 | $5.07 | $5.47 | $4.93 | $5.25 | 472 333 |
| Jul 01, 2021 | $4.97 | $5.36 | $4.90 | $5.01 | 190 383 |
| Jun 30, 2021 | $5.07 | $5.32 | $4.85 | $4.89 | 174 898 |
| Jun 29, 2021 | $4.69 | $5.11 | $4.64 | $5.03 | 94 397 |
| Jun 28, 2021 | $4.71 | $4.78 | $4.65 | $4.74 | 19 008 |
| Jun 25, 2021 | $4.76 | $4.91 | $4.74 | $4.77 | 16 908 |
| Jun 24, 2021 | $4.64 | $4.85 | $4.64 | $4.80 | 64 846 |
| Jun 23, 2021 | $4.60 | $4.71 | $4.60 | $4.66 | 6 503 |
| Jun 22, 2021 | $4.65 | $4.65 | $4.55 | $4.62 | 3 991 |
| Jun 21, 2021 | $4.71 | $4.87 | $4.61 | $4.65 | 10 629 |
| Jun 18, 2021 | $4.59 | $4.91 | $4.45 | $4.72 | 188 835 |
| Jun 17, 2021 | $4.72 | $4.82 | $4.47 | $4.62 | 37 254 |
| Jun 16, 2021 | $4.80 | $4.88 | $4.64 | $4.70 | 16 586 |
| Jun 15, 2021 | $4.86 | $4.94 | $4.71 | $4.86 | 30 729 |
| Jun 14, 2021 | $5.06 | $5.08 | $4.86 | $4.94 | 25 180 |
| Jun 11, 2021 | $5.24 | $5.27 | $4.90 | $5.05 | 97 534 |
| Jun 10, 2021 | $4.85 | $5.44 | $4.85 | $5.13 | 325 654 |
