NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.17
-0.1000 (-2.34%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.93 | $4.28 | Thursday, 28th Mar 2024 ELSE stock ended at $4.17. This is 2.34% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.85% from a day low at $4.10 to a day high of $4.26. |
90 days | $3.74 | $4.32 | |
52 weeks | $3.65 | $4.72 |
Historical Electro-Sensors prices
Date | Open | High | Low | Close | Volume |
2021-05-11 | $4.27 | $4.54 | $4.27 | $4.54 | 29 493 |
2021-05-10 | $4.57 | $4.80 | $4.41 | $4.42 | 118 086 |
2021-05-07 | $4.47 | $4.78 | $4.34 | $4.59 | 73 147 |
2021-05-06 | $4.33 | $4.74 | $4.26 | $4.43 | 119 780 |
2021-05-05 | $4.41 | $4.45 | $4.30 | $4.33 | 10 731 |
2021-05-04 | $4.51 | $4.62 | $4.30 | $4.35 | 13 286 |
2021-05-03 | $4.57 | $4.75 | $4.48 | $4.58 | 26 992 |
2021-04-30 | $4.40 | $4.58 | $4.38 | $4.57 | 19 869 |
2021-04-29 | $4.63 | $4.64 | $4.41 | $4.41 | 48 515 |
2021-04-28 | $4.61 | $4.80 | $4.49 | $4.64 | 103 438 |
2021-04-27 | $4.50 | $4.84 | $4.27 | $4.67 | 257 844 |
2021-04-26 | $4.47 | $4.56 | $4.44 | $4.50 | 24 027 |
2021-04-23 | $4.24 | $4.55 | $4.20 | $4.55 | 45 321 |
2021-04-22 | $4.16 | $4.34 | $4.16 | $4.22 | 36 979 |
2021-04-21 | $4.16 | $4.25 | $4.11 | $4.20 | 11 473 |
2021-04-20 | $4.31 | $4.31 | $4.05 | $4.17 | 68 333 |
2021-04-19 | $4.26 | $4.27 | $4.12 | $4.24 | 30 790 |
2021-04-16 | $4.19 | $4.35 | $4.05 | $4.23 | 99 271 |
2021-04-15 | $4.20 | $4.20 | $3.88 | $3.95 | 86 747 |
2021-04-14 | $4.23 | $4.30 | $4.10 | $4.22 | 40 035 |
2021-04-13 | $4.29 | $4.30 | $4.10 | $4.26 | 79 760 |
2021-04-12 | $4.63 | $4.63 | $4.24 | $4.29 | 110 115 |
2021-04-09 | $5.03 | $5.17 | $4.50 | $4.56 | 292 712 |
2021-04-08 | $5.94 | $6.19 | $4.80 | $5.17 | 2 162 552 |
2021-04-07 | $4.99 | $5.48 | $4.85 | $5.30 | 2 368 989 |