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 |
| Jun 18, 2020 | $3.52 | $4.10 | $3.52 | $3.88 | 59 018 |
| Jun 17, 2020 | $3.37 | $3.55 | $3.37 | $3.54 | 5 456 |
| Jun 16, 2020 | $3.55 | $3.55 | $3.55 | $3.55 | 522 |
| Jun 15, 2020 | $3.26 | $3.30 | $3.26 | $3.30 | 4 835 |
| Jun 12, 2020 | $3.53 | $3.53 | $3.50 | $3.50 | 1 177 |
| Jun 11, 2020 | $3.46 | $3.46 | $3.46 | $3.46 | 155 |
| Jun 10, 2020 | $3.46 | $3.46 | $3.46 | $3.46 | 139 |
| Jun 09, 2020 | $3.46 | $3.46 | $3.46 | $3.46 | 135 |
| Jun 08, 2020 | $3.30 | $3.44 | $3.30 | $3.43 | 2 059 |
| Jun 05, 2020 | $3.34 | $3.34 | $3.34 | $3.34 | 111 |
| Jun 04, 2020 | $3.30 | $3.34 | $3.10 | $3.34 | 3 933 |
| Jun 03, 2020 | $3.60 | $3.60 | $3.24 | $3.40 | 1 347 |
| Jun 02, 2020 | $3.58 | $3.58 | $3.36 | $3.56 | 912 |
| Jun 01, 2020 | $3.19 | $3.36 | $3.19 | $3.28 | 1 566 |
| May 29, 2020 | $3.57 | $3.57 | $3.50 | $3.50 | 670 |
| May 28, 2020 | $3.32 | $3.32 | $3.32 | $3.32 | 2 488 |
| May 27, 2020 | $3.27 | $3.27 | $3.27 | $3.27 | 3 941 |
| May 26, 2020 | $3.31 | $3.35 | $3.21 | $3.28 | 17 095 |
| May 22, 2020 | $3.22 | $3.64 | $3.21 | $3.49 | 1 149 |
| May 21, 2020 | $3.60 | $3.60 | $3.60 | $3.60 | 2 |
| May 20, 2020 | $3.64 | $3.64 | $3.60 | $3.60 | 339 |
| May 19, 2020 | $3.65 | $3.65 | $3.65 | $3.65 | 698 |
| May 18, 2020 | $3.60 | $3.60 | $3.60 | $3.60 | 272 |
| May 15, 2020 | $3.25 | $3.25 | $3.25 | $3.25 | 165 |
| May 14, 2020 | $3.25 | $3.25 | $3.25 | $3.25 | 30 |
