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 |
| Aug 20, 2020 | $3.57 | $3.93 | $3.57 | $3.85 | 2 994 |
| Aug 19, 2020 | $3.61 | $3.88 | $3.52 | $3.80 | 14 455 |
| Aug 18, 2020 | $3.97 | $3.97 | $3.58 | $3.65 | 15 484 |
| Aug 17, 2020 | $3.95 | $4.06 | $3.95 | $4.02 | 728 |
| Aug 14, 2020 | $3.93 | $4.00 | $3.77 | $3.88 | 25 538 |
| Aug 13, 2020 | $3.72 | $3.91 | $3.67 | $3.91 | 1 869 |
| Aug 12, 2020 | $3.83 | $4.00 | $3.70 | $3.70 | 10 168 |
| Aug 11, 2020 | $3.64 | $5.00 | $3.52 | $3.88 | 100 248 |
| Aug 10, 2020 | $3.76 | $3.76 | $3.58 | $3.65 | 15 291 |
| Aug 07, 2020 | $4.15 | $4.27 | $3.67 | $3.76 | 73 976 |
| Aug 06, 2020 | $3.67 | $3.67 | $3.52 | $3.60 | 2 365 |
| Aug 05, 2020 | $3.55 | $3.57 | $3.55 | $3.57 | 336 |
| Aug 04, 2020 | $3.52 | $3.52 | $3.52 | $3.52 | 1 783 |
| Aug 03, 2020 | $3.50 | $3.50 | $3.50 | $3.50 | 67 |
| Jul 31, 2020 | $3.50 | $3.50 | $3.50 | $3.50 | 170 |
| Jul 30, 2020 | $3.48 | $3.48 | $3.48 | $3.48 | 550 |
| Jul 29, 2020 | $3.67 | $3.67 | $3.67 | $3.67 | 9 |
| Jul 28, 2020 | $3.67 | $3.67 | $3.67 | $3.67 | 120 |
| Jul 27, 2020 | $3.68 | $3.68 | $3.67 | $3.67 | 651 |
| Jul 24, 2020 | $3.56 | $3.56 | $3.56 | $3.56 | 942 |
| Jul 23, 2020 | $3.63 | $3.63 | $3.63 | $3.63 | 76 |
| Jul 22, 2020 | $3.63 | $3.63 | $3.63 | $3.63 | 170 |
| Jul 21, 2020 | $3.52 | $3.62 | $3.38 | $3.62 | 3 200 |
| Jul 20, 2020 | $3.56 | $3.62 | $3.55 | $3.62 | 1 300 |
| Jul 17, 2020 | $3.60 | $3.60 | $3.53 | $3.53 | 600 |
