NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.25
+0.190 (+4.68%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ELSE stock ended at $4.25. This is 4.68% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.03% from a day low at $4.12 to a day high of $4.25. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 16, 2020 | $3.52 | $3.62 | $3.52 | $3.60 | 1 500 |
| Jul 15, 2020 | $3.60 | $3.62 | $3.58 | $3.58 | 790 |
| Jul 14, 2020 | $3.66 | $3.66 | $3.66 | $3.66 | 590 |
| Jul 13, 2020 | $3.62 | $3.62 | $3.60 | $3.60 | 2 900 |
| Jul 10, 2020 | $3.66 | $3.69 | $3.64 | $3.64 | 3 000 |
| Jul 09, 2020 | $3.54 | $3.69 | $3.54 | $3.60 | 2 100 |
| Jul 08, 2020 | $3.70 | $3.70 | $3.60 | $3.60 | 1 800 |
| Jul 07, 2020 | $3.59 | $3.65 | $3.54 | $3.60 | 3 600 |
| Jul 06, 2020 | $3.34 | $3.56 | $3.34 | $3.54 | 2 500 |
| Jul 02, 2020 | $3.40 | $3.59 | $3.40 | $3.56 | 1 890 |
| Jul 01, 2020 | $3.64 | $3.64 | $3.31 | $3.31 | 582 |
| Jun 30, 2020 | $3.36 | $3.48 | $3.36 | $3.48 | 1 653 |
| Jun 29, 2020 | $3.35 | $3.48 | $3.35 | $3.36 | 790 |
| Jun 26, 2020 | $3.35 | $3.46 | $3.35 | $3.42 | 8 921 |
| Jun 25, 2020 | $3.50 | $3.50 | $3.50 | $3.50 | 297 |
| Jun 24, 2020 | $3.68 | $3.68 | $3.56 | $3.62 | 7 669 |
| Jun 23, 2020 | $3.57 | $3.64 | $3.56 | $3.64 | 2 967 |
| Jun 22, 2020 | $3.57 | $3.79 | $3.52 | $3.56 | 8 656 |
| Jun 19, 2020 | $3.90 | $4.00 | $3.50 | $3.64 | 15 082 |
