NASDAQ:ELSE
Electro-Sensors Stock Price (Quote)
$4.17
-0.1000 (-2.34%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.93 | $4.28 | Thursday, 28th Mar 2024 ELSE stock ended at $4.17. This is 2.34% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.85% from a day low at $4.10 to a day high of $4.26. |
90 days | $3.74 | $4.32 | |
52 weeks | $3.65 | $4.72 |
Historical Electro-Sensors prices
Date | Open | High | Low | Close | Volume |
2023-08-23 | $4.01 | $4.20 | $4.01 | $4.07 | 1 229 |
2023-08-22 | $3.91 | $4.21 | $3.91 | $4.11 | 17 536 |
2023-08-21 | $4.01 | $4.43 | $4.01 | $4.39 | 14 383 |
2023-08-18 | $4.10 | $4.20 | $3.98 | $4.20 | 8 966 |
2023-08-17 | $4.31 | $4.31 | $4.10 | $4.25 | 10 577 |
2023-08-16 | $4.09 | $4.46 | $4.08 | $4.20 | 13 181 |
2023-08-15 | $4.16 | $4.23 | $4.14 | $4.23 | 10 848 |
2023-08-14 | $4.30 | $4.30 | $4.22 | $4.25 | 6 278 |
2023-08-11 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
2023-08-10 | $4.29 | $4.39 | $4.29 | $4.38 | 407 |
2023-08-09 | $4.39 | $4.39 | $4.38 | $4.39 | 101 |
2023-08-08 | $4.40 | $4.40 | $4.40 | $4.40 | 118 |
2023-08-07 | $4.34 | $4.34 | $4.34 | $4.34 | 0 |
2023-08-04 | $4.36 | $4.38 | $4.30 | $4.34 | 3 845 |
2023-08-03 | $4.40 | $4.43 | $4.35 | $4.38 | 2 949 |
2023-08-02 | $4.39 | $4.40 | $4.38 | $4.40 | 4 056 |
2023-08-01 | $4.39 | $4.39 | $4.38 | $4.38 | 976 |
2023-07-31 | $4.33 | $4.35 | $4.28 | $4.31 | 2 308 |
2023-07-28 | $4.37 | $4.37 | $4.37 | $4.37 | 112 |
2023-07-27 | $4.38 | $4.48 | $4.38 | $4.48 | 1 905 |
2023-07-26 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
2023-07-25 | $4.45 | $4.45 | $4.36 | $4.36 | 1 097 |
2023-07-24 | $4.37 | $4.47 | $4.37 | $4.47 | 1 093 |
2023-07-21 | $4.38 | $4.43 | $4.31 | $4.43 | 7 752 |
2023-07-20 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |