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 |
| Feb 22, 2021 | $6.20 | $6.50 | $6.20 | $6.33 | 43 595 |
| Feb 19, 2021 | $6.15 | $6.58 | $6.04 | $6.41 | 47 746 |
| Feb 18, 2021 | $6.66 | $6.85 | $6.09 | $6.14 | 135 555 |
| Feb 17, 2021 | $6.58 | $6.99 | $6.30 | $6.58 | 197 234 |
| Feb 16, 2021 | $5.92 | $7.90 | $5.92 | $6.64 | 1 029 894 |
| Feb 12, 2021 | $6.06 | $6.07 | $5.76 | $5.91 | 44 635 |
| Feb 11, 2021 | $5.75 | $6.24 | $5.68 | $6.07 | 139 625 |
| Feb 10, 2021 | $5.87 | $6.22 | $5.51 | $5.80 | 234 171 |
| Feb 09, 2021 | $6.09 | $6.29 | $5.83 | $5.93 | 160 270 |
| Feb 08, 2021 | $5.91 | $6.21 | $5.81 | $6.05 | 88 692 |
| Feb 05, 2021 | $5.84 | $6.09 | $5.58 | $5.89 | 77 917 |
| Feb 04, 2021 | $5.55 | $5.97 | $5.54 | $5.84 | 99 306 |
| Feb 03, 2021 | $5.28 | $5.83 | $5.28 | $5.55 | 121 096 |
| Feb 02, 2021 | $5.54 | $5.77 | $5.30 | $5.37 | 73 675 |
| Feb 01, 2021 | $5.22 | $5.75 | $5.22 | $5.48 | 162 637 |
| Jan 29, 2021 | $5.21 | $5.27 | $5.12 | $5.25 | 57 056 |
| Jan 28, 2021 | $5.32 | $5.50 | $5.04 | $5.13 | 59 038 |
| Jan 27, 2021 | $5.16 | $5.54 | $5.08 | $5.23 | 131 991 |
| Jan 26, 2021 | $5.99 | $5.99 | $5.31 | $5.52 | 241 378 |
| Jan 25, 2021 | $5.85 | $7.40 | $5.64 | $6.07 | 1 160 408 |
| Jan 22, 2021 | $4.97 | $6.87 | $4.94 | $6.06 | 5 057 817 |
| Jan 21, 2021 | $4.61 | $5.79 | $4.55 | $4.85 | 1 168 044 |
| Jan 20, 2021 | $4.72 | $4.85 | $4.63 | $4.63 | 42 063 |
| Jan 19, 2021 | $4.54 | $4.75 | $4.49 | $4.69 | 34 939 |
| Jan 15, 2021 | $4.78 | $4.82 | $4.44 | $4.50 | 51 190 |
