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 |
| 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 |
| Jan 14, 2021 | $4.72 | $4.98 | $4.69 | $4.79 | 37 508 |
| Jan 13, 2021 | $4.79 | $4.79 | $4.53 | $4.69 | 55 483 |
| Jan 12, 2021 | $4.97 | $5.07 | $4.57 | $4.81 | 109 189 |
| Jan 11, 2021 | $4.45 | $5.39 | $4.42 | $4.95 | 629 555 |
| Jan 08, 2021 | $4.37 | $4.47 | $4.30 | $4.45 | 31 321 |
| Jan 07, 2021 | $4.34 | $4.52 | $4.25 | $4.42 | 33 667 |
| Jan 06, 2021 | $4.30 | $4.52 | $4.21 | $4.25 | 112 418 |
| Jan 05, 2021 | $4.33 | $4.44 | $4.29 | $4.29 | 28 291 |
| Jan 04, 2021 | $4.54 | $4.67 | $4.20 | $4.33 | 111 465 |
| Dec 31, 2020 | $4.14 | $5.92 | $4.00 | $4.81 | 2 609 202 |
| Dec 30, 2020 | $4.12 | $4.19 | $4.02 | $4.17 | 34 318 |
| Dec 29, 2020 | $4.24 | $4.24 | $4.05 | $4.11 | 16 420 |
| Dec 28, 2020 | $4.05 | $4.18 | $4.01 | $4.12 | 31 394 |
| Dec 24, 2020 | $4.13 | $4.15 | $4.02 | $4.02 | 17 249 |
| Dec 23, 2020 | $4.10 | $4.30 | $4.03 | $4.12 | 51 069 |
| Dec 22, 2020 | $4.03 | $4.55 | $4.00 | $4.07 | 187 005 |
| Dec 21, 2020 | $4.06 | $4.12 | $4.00 | $4.04 | 9 834 |
| Dec 18, 2020 | $4.13 | $4.14 | $4.08 | $4.13 | 9 166 |
| Dec 17, 2020 | $4.06 | $4.12 | $4.02 | $4.05 | 15 479 |
| Dec 16, 2020 | $4.13 | $4.18 | $4.05 | $4.10 | 20 032 |
| Dec 15, 2020 | $4.20 | $4.22 | $4.10 | $4.13 | 13 093 |
| Dec 14, 2020 | $4.28 | $4.38 | $4.08 | $4.10 | 51 174 |
