NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.13
-0.0700 (-1.67%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.98 | $4.40 | Friday, 19th Apr 2024 ELSE stock ended at $4.13. This is 1.67% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.86% from a day low at $4.13 to a day high of $4.29. |
| 90 days | $3.90 | $4.40 | |
| 52 weeks | $3.65 | $4.71 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-24 | $3.75 | $3.89 | $3.75 | $3.89 | 1 018 |
| 2023-11-22 | $3.75 | $3.75 | $3.75 | $3.75 | 116 |
| 2023-11-21 | $3.89 | $3.90 | $3.87 | $3.87 | 1 794 |
| 2023-11-20 | $3.78 | $3.86 | $3.76 | $3.85 | 7 665 |
| 2023-11-17 | $3.78 | $3.78 | $3.78 | $3.78 | 583 |
| 2023-11-16 | $3.70 | $3.79 | $3.70 | $3.70 | 205 |
| 2023-11-15 | $3.85 | $3.85 | $3.70 | $3.79 | 3 363 |
| 2023-11-14 | $3.76 | $3.76 | $3.76 | $3.76 | 200 |
| 2023-11-13 | $3.72 | $3.72 | $3.72 | $3.72 | 0 |
| 2023-11-10 | $3.72 | $3.88 | $3.72 | $3.72 | 147 |
| 2023-11-09 | $4.00 | $4.00 | $3.86 | $4.00 | 1 103 |
| 2023-11-08 | $3.76 | $3.86 | $3.66 | $3.85 | 4 107 |
| 2023-11-07 | $3.75 | $3.82 | $3.67 | $3.75 | 192 |
| 2023-11-06 | $3.83 | $3.85 | $3.70 | $3.81 | 4 554 |
| 2023-11-03 | $3.65 | $3.98 | $3.65 | $3.95 | 462 |
| 2023-11-02 | $3.67 | $3.91 | $3.67 | $3.75 | 1 256 |
| 2023-11-01 | $3.84 | $3.88 | $3.65 | $3.75 | 5 635 |
| 2023-10-31 | $3.85 | $3.85 | $3.84 | $3.84 | 392 |
| 2023-10-30 | $4.04 | $4.04 | $3.91 | $3.91 | 836 |
| 2023-10-27 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2023-10-26 | $4.08 | $4.08 | $4.08 | $4.08 | 0 |
| 2023-10-25 | $4.07 | $4.08 | $3.88 | $4.08 | 5 435 |
| 2023-10-24 | $3.98 | $3.99 | $3.90 | $3.99 | 4 532 |
| 2023-10-23 | $3.90 | $3.99 | $3.83 | $3.99 | 1 303 |
| 2023-10-20 | $3.94 | $3.95 | $3.86 | $3.95 | 1 823 |
