NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.07
-0.130 (-3.10%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.01 | $4.40 | Wednesday, 1st May 2024 ELSE stock ended at $4.07. This is 3.10% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.15% from a day low at $4.06 to a day high of $4.15. |
| 90 days | $3.93 | $4.40 | |
| 52 weeks | $3.65 | $4.69 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2021 | $4.47 | $4.78 | $4.34 | $4.59 | 73 147 |
| May 06, 2021 | $4.33 | $4.74 | $4.26 | $4.43 | 119 780 |
| May 05, 2021 | $4.41 | $4.45 | $4.30 | $4.33 | 10 731 |
| May 04, 2021 | $4.51 | $4.62 | $4.30 | $4.35 | 13 286 |
| May 03, 2021 | $4.57 | $4.75 | $4.48 | $4.58 | 26 992 |
| Apr 30, 2021 | $4.40 | $4.58 | $4.38 | $4.57 | 19 869 |
| Apr 29, 2021 | $4.63 | $4.64 | $4.41 | $4.41 | 48 515 |
| Apr 28, 2021 | $4.61 | $4.80 | $4.49 | $4.64 | 103 438 |
| Apr 27, 2021 | $4.50 | $4.84 | $4.27 | $4.67 | 257 844 |
| Apr 26, 2021 | $4.47 | $4.56 | $4.44 | $4.50 | 24 027 |
| Apr 23, 2021 | $4.24 | $4.55 | $4.20 | $4.55 | 45 321 |
| Apr 22, 2021 | $4.16 | $4.34 | $4.16 | $4.22 | 36 979 |
| Apr 21, 2021 | $4.16 | $4.25 | $4.11 | $4.20 | 11 473 |
| Apr 20, 2021 | $4.31 | $4.31 | $4.05 | $4.17 | 68 333 |
| Apr 19, 2021 | $4.26 | $4.27 | $4.12 | $4.24 | 30 790 |
| Apr 16, 2021 | $4.19 | $4.35 | $4.05 | $4.23 | 99 271 |
| Apr 15, 2021 | $4.20 | $4.20 | $3.88 | $3.95 | 86 747 |
| Apr 14, 2021 | $4.23 | $4.30 | $4.10 | $4.22 | 40 035 |
| Apr 13, 2021 | $4.29 | $4.30 | $4.10 | $4.26 | 79 760 |
| Apr 12, 2021 | $4.63 | $4.63 | $4.24 | $4.29 | 110 115 |
| Apr 09, 2021 | $5.03 | $5.17 | $4.50 | $4.56 | 292 712 |
| Apr 08, 2021 | $5.94 | $6.19 | $4.80 | $5.17 | 2 162 552 |
| Apr 07, 2021 | $4.99 | $5.48 | $4.85 | $5.30 | 2 368 989 |
| Apr 06, 2021 | $4.85 | $5.00 | $4.69 | $4.80 | 6 871 |
| Apr 05, 2021 | $4.92 | $4.94 | $4.65 | $4.85 | 5 913 |
