NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.02
-0.110 (-2.66%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.01 | $4.40 | Thursday, 25th Apr 2024 ELSE stock ended at $4.02. This is 2.66% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.69% from a day low at $4.02 to a day high of $4.25. |
| 90 days | $3.93 | $4.40 | |
| 52 weeks | $3.65 | $4.71 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2020 | $3.41 | $3.54 | $3.41 | $3.54 | 639 |
| Sep 24, 2020 | $3.59 | $3.60 | $3.50 | $3.51 | 3 106 |
| Sep 23, 2020 | $3.53 | $3.55 | $3.44 | $3.45 | 4 643 |
| Sep 22, 2020 | $3.61 | $3.65 | $3.43 | $3.46 | 5 160 |
| Sep 21, 2020 | $3.66 | $3.80 | $3.62 | $3.65 | 4 728 |
| Sep 18, 2020 | $3.69 | $3.79 | $3.63 | $3.79 | 8 725 |
| Sep 17, 2020 | $3.65 | $3.72 | $3.62 | $3.72 | 5 377 |
| Sep 16, 2020 | $3.80 | $3.88 | $3.60 | $3.68 | 7 848 |
| Sep 15, 2020 | $4.01 | $4.30 | $3.49 | $3.88 | 94 851 |
| Sep 14, 2020 | $3.48 | $4.04 | $3.45 | $3.93 | 30 983 |
| Sep 11, 2020 | $3.43 | $3.47 | $3.40 | $3.40 | 4 668 |
| Sep 10, 2020 | $3.40 | $3.49 | $3.40 | $3.49 | 223 |
| Sep 09, 2020 | $3.40 | $3.45 | $3.40 | $3.43 | 1 395 |
| Sep 08, 2020 | $3.45 | $3.60 | $3.45 | $3.45 | 4 075 |
| Sep 04, 2020 | $3.48 | $3.55 | $3.35 | $3.49 | 7 197 |
| Sep 03, 2020 | $3.59 | $3.59 | $3.59 | $3.59 | 936 |
| Sep 02, 2020 | $3.69 | $3.69 | $3.63 | $3.68 | 1 726 |
| Sep 01, 2020 | $3.61 | $3.71 | $3.60 | $3.67 | 3 351 |
| Aug 31, 2020 | $3.71 | $3.71 | $3.61 | $3.62 | 3 282 |
| Aug 28, 2020 | $3.83 | $3.84 | $3.82 | $3.84 | 511 |
| Aug 27, 2020 | $3.83 | $3.90 | $3.67 | $3.71 | 1 174 |
| Aug 26, 2020 | $4.12 | $4.12 | $3.74 | $3.74 | 4 815 |
| Aug 25, 2020 | $4.01 | $4.01 | $4.01 | $4.01 | 406 |
| Aug 24, 2020 | $3.64 | $3.95 | $3.64 | $3.88 | 2 846 |
| Aug 21, 2020 | $3.86 | $3.86 | $3.79 | $3.79 | 787 |
