NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.02
-0.110 (-2.66%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.01 | $4.40 | Thursday, 25th Apr 2024 ELSE stock ended at $4.02. This is 2.66% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 5.69% from a day low at $4.02 to a day high of $4.25. |
| 90 days | $3.93 | $4.40 | |
| 52 weeks | $3.65 | $4.71 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $4.07 | $4.08 | $3.88 | $4.08 | 5 435 |
| Oct 24, 2023 | $3.98 | $3.99 | $3.90 | $3.99 | 4 532 |
| Oct 23, 2023 | $3.90 | $3.99 | $3.83 | $3.99 | 1 303 |
| Oct 20, 2023 | $3.94 | $3.95 | $3.86 | $3.95 | 1 823 |
| Oct 19, 2023 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| Oct 18, 2023 | $3.86 | $3.86 | $3.86 | $3.86 | 0 |
| Oct 17, 2023 | $3.86 | $3.88 | $3.86 | $3.86 | 1 486 |
| Oct 16, 2023 | $3.86 | $3.98 | $3.86 | $3.86 | 787 |
| Oct 13, 2023 | $4.00 | $4.00 | $4.00 | $4.00 | 0 |
| Oct 12, 2023 | $4.00 | $4.00 | $4.00 | $4.00 | 1 634 |
| Oct 11, 2023 | $3.96 | $4.09 | $3.95 | $4.09 | 3 359 |
| Oct 10, 2023 | $3.99 | $4.00 | $3.82 | $3.82 | 1 909 |
| Oct 09, 2023 | $3.99 | $4.02 | $3.70 | $4.00 | 4 969 |
| Oct 06, 2023 | $4.00 | $4.00 | $4.00 | $4.00 | 148 |
| Oct 05, 2023 | $3.85 | $3.95 | $3.85 | $3.85 | 639 |
| Oct 04, 2023 | $4.01 | $4.01 | $3.84 | $3.84 | 549 |
| Oct 03, 2023 | $4.00 | $4.01 | $4.00 | $4.01 | 1 342 |
| Oct 02, 2023 | $3.85 | $3.97 | $3.85 | $3.96 | 3 874 |
| Sep 29, 2023 | $4.02 | $4.02 | $3.90 | $3.91 | 511 |
| Sep 28, 2023 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| Sep 27, 2023 | $4.09 | $4.09 | $4.09 | $4.09 | 662 |
| Sep 26, 2023 | $3.84 | $3.87 | $3.79 | $3.79 | 2 932 |
| Sep 25, 2023 | $3.92 | $3.92 | $3.92 | $3.92 | 0 |
| Sep 22, 2023 | $3.93 | $3.93 | $3.92 | $3.92 | 308 |
| Sep 21, 2023 | $3.95 | $4.15 | $3.94 | $3.94 | 1 311 |
