NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.13
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.01 | $4.40 | Wednesday, 24th Apr 2024 ELSE stock ended at $4.13. During the day the stock fluctuated 0% from a day low at $4.13 to a day high of $4.13. |
| 90 days | $3.93 | $4.40 | |
| 52 weeks | $3.65 | $4.71 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $4.12 | $4.28 | $4.12 | $4.13 | 1 216 |
| Feb 09, 2024 | $4.13 | $4.13 | $4.12 | $4.12 | 300 |
| Feb 08, 2024 | $4.14 | $4.15 | $4.12 | $4.12 | 742 |
| Feb 07, 2024 | $4.12 | $4.12 | $4.12 | $4.12 | 673 |
| Feb 06, 2024 | $4.31 | $4.31 | $4.31 | $4.31 | 740 |
| Feb 05, 2024 | $4.26 | $4.27 | $4.20 | $4.27 | 1 456 |
| Feb 02, 2024 | $4.19 | $4.27 | $4.17 | $4.27 | 1 783 |
| Feb 01, 2024 | $4.16 | $4.16 | $4.16 | $4.16 | 121 |
| Jan 31, 2024 | $4.24 | $4.28 | $4.11 | $4.16 | 3 274 |
| Jan 30, 2024 | $4.22 | $4.32 | $4.22 | $4.24 | 1 110 |
| Jan 29, 2024 | $4.11 | $4.11 | $4.10 | $4.10 | 1 961 |
| Jan 26, 2024 | $4.11 | $4.11 | $4.11 | $4.11 | 320 |
| Jan 25, 2024 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| Jan 24, 2024 | $4.23 | $4.23 | $4.23 | $4.23 | 334 |
| Jan 23, 2024 | $4.15 | $4.15 | $4.15 | $4.15 | 0 |
| Jan 22, 2024 | $4.04 | $4.15 | $3.90 | $4.15 | 3 181 |
| Jan 19, 2024 | $3.98 | $4.04 | $3.98 | $4.04 | 4 906 |
| Jan 18, 2024 | $3.94 | $4.00 | $3.94 | $4.00 | 9 671 |
| Jan 17, 2024 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| Jan 16, 2024 | $3.99 | $4.00 | $3.99 | $4.00 | 829 |
| Jan 12, 2024 | $3.91 | $3.99 | $3.91 | $3.97 | 4 983 |
| Jan 11, 2024 | $3.83 | $3.83 | $3.83 | $3.83 | 299 |
| Jan 10, 2024 | $3.85 | $3.85 | $3.85 | $3.85 | 254 |
| Jan 09, 2024 | $3.83 | $3.83 | $3.74 | $3.83 | 4 556 |
| Jan 08, 2024 | $3.98 | $3.98 | $3.98 | $3.98 | 0 |
