NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.06
-0.190 (-4.47%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ELSE stock ended at $4.06. This is 4.47% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.20% from a day low at $4.06 to a day high of $4.19. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 14, 2020 | $3.25 | $3.25 | $3.25 | $3.25 | 30 |
| May 13, 2020 | $3.25 | $3.25 | $3.25 | $3.25 | 27 |
| May 12, 2020 | $3.25 | $3.25 | $3.25 | $3.25 | 8 |
| May 11, 2020 | $3.25 | $3.25 | $3.25 | $3.25 | 1 092 |
| May 08, 2020 | $3.05 | $3.05 | $3.05 | $3.05 | 99 |
| May 07, 2020 | $3.22 | $3.22 | $3.05 | $3.05 | 1 628 |
| May 06, 2020 | $3.41 | $3.41 | $3.41 | $3.41 | 47 |
| May 05, 2020 | $3.41 | $3.41 | $3.41 | $3.41 | 66 |
| May 04, 2020 | $3.24 | $3.41 | $3.23 | $3.41 | 1 656 |
| May 01, 2020 | $3.23 | $3.23 | $3.20 | $3.20 | 407 |
| Apr 30, 2020 | $3.20 | $3.20 | $3.20 | $3.20 | 11 |
| Apr 29, 2020 | $3.17 | $3.24 | $3.16 | $3.20 | 5 222 |
| Apr 28, 2020 | $3.09 | $3.27 | $3.09 | $3.26 | 1 200 |
| Apr 27, 2020 | $3.28 | $3.28 | $3.25 | $3.26 | 2 147 |
| Apr 24, 2020 | $3.15 | $3.28 | $3.15 | $3.28 | 213 |
| Apr 23, 2020 | $3.29 | $3.31 | $3.29 | $3.31 | 2 233 |
| Apr 22, 2020 | $3.29 | $3.29 | $3.29 | $3.29 | 9 |
| Apr 21, 2020 | $3.29 | $3.29 | $3.29 | $3.29 | 15 |
| Apr 20, 2020 | $3.29 | $3.29 | $3.29 | $3.29 | 3 |
| Apr 17, 2020 | $3.29 | $3.29 | $3.29 | $3.29 | 22 |
| Apr 16, 2020 | $3.14 | $3.29 | $3.14 | $3.29 | 421 |
| Apr 15, 2020 | $3.25 | $3.25 | $3.25 | $3.25 | 2 268 |
| Apr 14, 2020 | $3.10 | $3.22 | $3.10 | $3.22 | 4 824 |
| Apr 13, 2020 | $3.06 | $3.06 | $3.06 | $3.06 | 1 219 |
| Apr 09, 2020 | $3.00 | $3.00 | $2.93 | $3.00 | 6 951 |
