Stockscreener 앱 받기
7.72
0.00%
0.00
Electro Sensors Inc 주식 (ELSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $7.72 | $7.71 | $0.010 | 25,442.0 | +0.00% |
| 2026-07-23 | $7.72 | $7.71 | $0.0149 | 5,024.0 | +0.00% |
| 2026-07-22 | $7.72 | $7.71 | $0.010 | 12,769.0 | +0.00% |
| 2026-07-21 | $7.72 | $7.71 | $0.015 | 43,046.0 | +0.13% |
| 2026-07-20 | $7.72 | $7.71 | $0.015 | 4,635.0 | +0.13% |
| 2026-07-17 | $7.70 | $7.70 | $0.00 | 362.0 | +0.00% |
| 2026-07-16 | $7.71 | $7.70 | $0.0102 | 2,742.0 | -0.13% |
| 2026-07-15 | $7.71 | $7.70 | $0.015 | 1,673.0 | +0.13% |
| 2026-07-14 | $7.71 | $7.69 | $0.02 | 858.0 | +0.00% |
| 2026-07-13 | $7.70 | $7.69 | $0.010 | 3,243.0 | +0.00% |
| 2026-07-10 | $7.71 | $7.69 | $0.02 | 13,586.0 | +0.13% |
| 2026-07-09 | $7.70 | $7.69 | $0.010 | 7,409.0 | +0.00% |
| 2026-07-08 | $7.69 | $7.68 | $0.0054 | 7,219.0 | +0.13% |
| 2026-07-07 | $7.68 | $7.68 | $0.00 | 529.0 | -0.13% |
| 2026-07-06 | $7.70 | $7.68 | $0.015 | 18,043.0 | +0.26% |
| 2026-07-02 | $7.68 | $7.67 | $0.015 | 20,927.0 | +0.00% |
| 2026-07-01 | $7.68 | $7.67 | $0.0102 | 4,759.0 | +0.13% |
| 2026-06-30 | $7.69 | $7.66 | $0.03 | 13,713.0 | +0.00% |
| 2026-06-29 | $7.67 | $7.66 | $0.010 | 2,616.0 | +0.13% |
| 2026-06-26 | $7.69 | $7.65 | $0.04 | 7,326.0 | -0.26% |
| 2026-06-25 | $7.68 | $7.67 | $0.010 | 1,611.0 | -0.13% |
Electro Sensors Inc 주식 (ELSE) 연도별 가격 이력
이 심층 분석에서는 Electro Sensors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ELSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Electro Sensors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Electro Sensors Inc 주식 (ELSE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $7.72 | $7.67 | $0.055 | 197,708.0 | +0.78% |
| 2026-06 | $7.75 | $7.62 | $0.13 | 102,393.0 | -0.26% |
| 2026-05 | $7.69 | $7.62 | $0.07 | 180,790.0 | +0.66% |
| 2026-04 | $7.66 | $4.22 | $3.44 | 644,938.0 | +71.50% |
| 2026-03 | $4.55 | $4.23 | $0.32 | 83,231.0 | +3.47% |
| 2026-02 | $4.69 | $4.22 | $0.47 | 41,865.0 | -0.46% |
| 2026-01 | $4.46 | $4.13 | $0.3299 | 45,259.0 | +3.85% |
Electro Sensors Inc 주식 (ELSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.70 | $4.05 | $0.65 | 57,938.0 | -7.51% |
| 2025-11 | $4.91 | $4.52 | $0.39 | 76,488.0 | -3.41% |
| 2025-10 | $4.88 | $4.56 | $0.3186 | 49,884.0 | -1.88% |
| 2025-09 | $5.00 | $4.56 | $0.4448 | 87,035.0 | -0.93% |
| 2025-08 | $4.84 | $4.20 | $0.64 | 83,849.0 | +13.00% |
| 2025-07 | $4.88 | $4.24 | $0.64 | 227,326.0 | +0.95% |
| 2025-06 | $4.70 | $4.01 | $0.69 | 583,242.0 | +4.44% |
| 2025-05 | $5.29 | $3.65 | $1.64 | 1,528,113.0 | -4.26% |
| 2025-04 | $4.52 | $4.04 | $0.4812 | 114,308.0 | -3.64% |
| 2025-03 | $5.27 | $4.21 | $1.06 | 216,731.0 | -4.15% |
| 2025-02 | $5.08 | $4.50 | $0.58 | 94,986.0 | -6.72% |
| 2025-01 | $5.50 | $4.90 | $0.60 | 50,759.0 | -4.99% |
Electro Sensors Inc 주식 (ELSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.37 | $4.31 | $1.06 | 137,486.0 | +23.67% |
| 2024-11 | $4.47 | $3.92 | $0.55 | 81,056.0 | +10.51% |
| 2024-10 | $4.14 | $3.81 | $0.3299 | 63,922.0 | -2.50% |
| 2024-09 | $4.13 | $3.75 | $0.385 | 49,709.0 | +2.83% |
| 2024-08 | $3.94 | $3.77 | $0.168 | 33,967.0 | +0.26% |
| 2024-07 | $4.05 | $3.88 | $0.1701 | 25,407.0 | -1.77% |
| 2024-06 | $4.10 | $3.93 | $0.17 | 32,368.0 | -2.71% |
| 2024-05 | $4.25 | $3.93 | $0.32 | 93,347.0 | -3.33% |
| 2024-04 | $4.40 | $4.01 | $0.39 | 87,991.0 | +0.72% |
| 2024-03 | $4.28 | $3.93 | $0.35 | 29,682.0 | +2.21% |
| 2024-02 | $4.32 | $4.00 | $0.32 | 25,001.0 | -1.97% |
| 2024-01 | $4.32 | $3.74 | $0.577 | 46,426.0 | +9.53% |
0.20%
1.10%
자본화:
|
볼륨(24시간):