NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.20
+0.110 (+2.69%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.93 | $4.40 | Thursday, 18th Apr 2024 ELSE stock ended at $4.20. This is 2.69% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.88% from a day low at $4.12 to a day high of $4.28. |
| 90 days | $3.90 | $4.40 | |
| 52 weeks | $3.65 | $4.71 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $5.10 | $5.10 | $5.00 | $5.08 | 7 056 |
| 2021-03-18 | $5.16 | $5.39 | $4.89 | $5.20 | 240 303 |
| 2021-03-17 | $5.02 | $5.34 | $5.00 | $5.30 | 61 683 |
| 2021-03-16 | $5.16 | $5.21 | $5.00 | $5.00 | 4 104 |
| 2021-03-15 | $5.18 | $5.29 | $4.95 | $5.14 | 20 398 |
| 2021-03-12 | $5.00 | $5.40 | $4.90 | $5.01 | 146 677 |
| 2021-03-11 | $5.08 | $5.08 | $4.91 | $4.98 | 53 320 |
| 2021-03-10 | $4.86 | $5.25 | $4.73 | $4.83 | 59 066 |
| 2021-03-09 | $4.85 | $5.21 | $4.65 | $4.79 | 93 414 |
| 2021-03-08 | $4.56 | $4.85 | $4.56 | $4.75 | 17 806 |
| 2021-03-05 | $4.65 | $4.78 | $4.33 | $4.55 | 43 260 |
| 2021-03-04 | $5.30 | $5.30 | $4.63 | $4.66 | 51 572 |
| 2021-03-03 | $5.41 | $5.62 | $5.13 | $5.31 | 49 447 |
| 2021-03-02 | $5.59 | $5.75 | $5.40 | $5.40 | 14 513 |
| 2021-03-01 | $5.30 | $5.83 | $5.28 | $5.61 | 57 838 |
| 2021-02-26 | $5.68 | $5.79 | $5.23 | $5.24 | 75 008 |
| 2021-02-25 | $6.06 | $6.16 | $5.77 | $5.77 | 17 533 |
| 2021-02-24 | $5.83 | $6.25 | $5.78 | $6.13 | 95 846 |
| 2021-02-23 | $6.14 | $6.14 | $5.57 | $5.74 | 67 822 |
| 2021-02-22 | $6.20 | $6.50 | $6.20 | $6.33 | 43 595 |
| 2021-02-19 | $6.15 | $6.58 | $6.04 | $6.41 | 47 746 |
| 2021-02-18 | $6.66 | $6.85 | $6.09 | $6.14 | 135 555 |
| 2021-02-17 | $6.58 | $6.99 | $6.30 | $6.58 | 197 234 |
| 2021-02-16 | $5.92 | $7.90 | $5.92 | $6.64 | 1 029 894 |
| 2021-02-12 | $6.06 | $6.07 | $5.76 | $5.91 | 44 635 |
