NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.13
+0 (+0%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.01 | $4.40 | Wednesday, 24th Apr 2024 ELSE stock ended at $4.13. During the day the stock fluctuated 0% from a day low at $4.13 to a day high of $4.13. |
| 90 days | $3.93 | $4.40 | |
| 52 weeks | $3.65 | $4.71 |
| Date | Open | High | Low | Close | Volume |
| Dec 04, 2020 | $4.23 | $4.27 | $4.13 | $4.21 | 22 880 |
| Dec 03, 2020 | $4.26 | $4.26 | $4.10 | $4.15 | 43 412 |
| Dec 02, 2020 | $4.22 | $4.30 | $4.19 | $4.20 | 9 681 |
| Dec 01, 2020 | $4.20 | $4.30 | $4.15 | $4.22 | 25 356 |
| Nov 30, 2020 | $4.28 | $4.38 | $4.15 | $4.20 | 49 784 |
| Nov 27, 2020 | $4.29 | $4.30 | $4.20 | $4.25 | 17 937 |
| Nov 25, 2020 | $4.15 | $4.42 | $4.15 | $4.26 | 141 806 |
| Nov 24, 2020 | $4.35 | $4.61 | $3.96 | $4.04 | 193 719 |
| Nov 23, 2020 | $3.79 | $4.65 | $3.79 | $4.30 | 297 687 |
| Nov 20, 2020 | $3.73 | $3.91 | $3.73 | $3.86 | 62 237 |
| Nov 19, 2020 | $3.95 | $4.00 | $3.82 | $3.88 | 13 684 |
| Nov 18, 2020 | $3.99 | $3.99 | $3.88 | $3.90 | 13 975 |
| Nov 17, 2020 | $3.80 | $4.04 | $3.80 | $3.91 | 42 870 |
| Nov 16, 2020 | $3.81 | $3.90 | $3.76 | $3.81 | 19 804 |
| Nov 13, 2020 | $3.66 | $3.96 | $3.66 | $3.87 | 94 743 |
| Nov 12, 2020 | $3.58 | $3.81 | $3.58 | $3.66 | 57 396 |
| Nov 11, 2020 | $3.58 | $3.77 | $3.56 | $3.65 | 50 832 |
| Nov 10, 2020 | $3.65 | $4.29 | $3.55 | $3.63 | 597 051 |
| Nov 09, 2020 | $3.55 | $3.72 | $3.52 | $3.60 | 56 281 |
| Nov 06, 2020 | $3.55 | $3.64 | $3.48 | $3.50 | 12 555 |
| Nov 05, 2020 | $3.46 | $3.60 | $3.46 | $3.58 | 24 753 |
| Nov 04, 2020 | $3.54 | $3.58 | $3.49 | $3.52 | 23 150 |
| Nov 03, 2020 | $3.40 | $3.56 | $3.37 | $3.56 | 32 474 |
| Nov 02, 2020 | $3.46 | $3.59 | $3.42 | $3.46 | 42 843 |
| Oct 30, 2020 | $3.94 | $3.94 | $3.46 | $3.51 | 119 152 |
