NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.20
+0.110 (+2.69%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.93 | $4.40 | Thursday, 18th Apr 2024 ELSE stock ended at $4.20. This is 2.69% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.88% from a day low at $4.12 to a day high of $4.28. |
| 90 days | $3.90 | $4.40 | |
| 52 weeks | $3.65 | $4.71 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $3.85 | $3.97 | $3.80 | $3.80 | 8 490 |
| 2023-12-28 | $3.87 | $3.89 | $3.86 | $3.89 | 8 345 |
| 2023-12-27 | $3.85 | $3.85 | $3.83 | $3.83 | 1 336 |
| 2023-12-26 | $3.85 | $3.85 | $3.85 | $3.85 | 1 108 |
| 2023-12-22 | $3.94 | $3.95 | $3.82 | $3.82 | 1 678 |
| 2023-12-21 | $3.70 | $3.70 | $3.70 | $3.70 | 241 |
| 2023-12-20 | $3.69 | $3.69 | $3.68 | $3.69 | 1 124 |
| 2023-12-19 | $3.85 | $3.85 | $3.85 | $3.85 | 7 686 |
| 2023-12-18 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| 2023-12-15 | $3.93 | $3.93 | $3.88 | $3.92 | 1 044 |
| 2023-12-14 | $3.94 | $3.94 | $3.92 | $3.92 | 726 |
| 2023-12-13 | $3.80 | $3.94 | $3.80 | $3.94 | 320 |
| 2023-12-12 | $3.80 | $3.85 | $3.79 | $3.85 | 779 |
| 2023-12-11 | $3.78 | $3.88 | $3.77 | $3.88 | 711 |
| 2023-12-08 | $3.77 | $3.94 | $3.75 | $3.94 | 979 |
| 2023-12-07 | $3.92 | $3.96 | $3.72 | $3.83 | 1 119 |
| 2023-12-06 | $3.75 | $3.83 | $3.71 | $3.71 | 15 095 |
| 2023-12-05 | $3.75 | $3.83 | $3.75 | $3.75 | 560 |
| 2023-12-04 | $3.89 | $3.89 | $3.75 | $3.84 | 2 150 |
| 2023-12-01 | $3.82 | $3.89 | $3.82 | $3.89 | 749 |
| 2023-11-30 | $3.94 | $4.00 | $3.78 | $3.97 | 17 038 |
| 2023-11-29 | $3.90 | $3.93 | $3.90 | $3.93 | 1 294 |
| 2023-11-28 | $3.91 | $3.92 | $3.77 | $3.92 | 714 |
| 2023-11-27 | $3.95 | $3.95 | $3.78 | $3.78 | 4 241 |
| 2023-11-24 | $3.75 | $3.89 | $3.75 | $3.89 | 1 018 |
