Electrum Special Acquisition Corporation Ordinary Shares Historical Stock Prices

ELEC 
$9.99
*  
unch
unch
Get ELEC Alerts
*Delayed - data as of Apr. 25, 2017 12:18 ET  -  Find a broker to begin trading ELEC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ELEC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2017 TO 24-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:18 N/A N/A N/A 9.99 0
04/24/2017 9.99 9.99 9.99 9.99 00
04/21/2017 9.98 9.99 9.98 9.99 6,103
04/20/2017 9.99 9.99 9.99 9.99 00
04/19/2017 9.99 9.99 9.99 9.99 00
04/18/2017 9.99 9.99 9.99 9.99 00
04/17/2017 9.99 9.99 9.99 9.99 509
04/13/2017 9.98 10 9.98 9.9901 207,801
04/12/2017 9.96 9.96 9.95 9.95 2,300
04/11/2017 9.95 9.95 9.95 9.95 00
04/10/2017 9.95 9.95 9.95 9.95 00
04/07/2017 9.95 9.95 9.95 9.95 00
04/06/2017 9.95 9.95 9.95 9.95 00
04/05/2017 9.95 9.95 9.95 9.95 225,000
04/04/2017 9.96 9.96 9.95 9.95 700
04/03/2017 9.9565 9.9565 9.9565 9.9565 00
03/31/2017 9.9565 9.9565 9.9565 9.9565 00
03/30/2017 9.94 10.02 9.94 9.9565 1,100
03/29/2017 9.96 9.96 9.92 9.92 1,391
03/28/2017 9.96 9.96 9.93 9.94 4,100
03/27/2017 9.9699 9.9699 9.9699 9.9699 00
03/24/2017 9.9699 9.9699 9.9699 9.9699 00
03/23/2017 9.9699 9.9699 9.9699 9.9699 00
03/22/2017 9.9699 9.9699 9.9699 9.9699 00
03/21/2017 9.99 9.99 9.9699 9.9699 415
03/20/2017 9.97 9.99 9.95 9.95 7,102
03/17/2017 9.9501 10 9.9501 10 2,457
03/16/2017 9.99 9.99 9.99 9.99 00
03/15/2017 9.95 10.02 9.95 9.99 11,700
03/14/2017 10.0199 10.0199 10.0199 10.0199 00
03/13/2017 10.0299 10.0299 10.0199 10.0199 2,362
03/10/2017 9.9501 10.02 9.9501 10.02 3,238
03/09/2017 10.02 10.02 10.02 10.02 00
03/08/2017 10.02 10.09 10.02 10.02 2,400
03/07/2017 10.0014 10.003 10.0008 10.0008 701
03/06/2017 9.9501 10.05 9.9501 9.99 2,296
03/03/2017 9.95 10.02 9.95 10.01 6,603
03/02/2017 10 10.02 9.96 9.97 28,200
03/01/2017 10 10 10 10 00
02/28/2017 10 10.02 9.99 10 89,565
02/27/2017 10 10.005 9.99 10 1,712,846
02/24/2017 9.99 10 9.99 10 1,050
02/23/2017 10 10 10 10 100
02/22/2017 9.95 10.02 9.95 10.02 2,900
02/21/2017 9.9999 10.05 9.9875 10.01 12,938
02/17/2017 9.96 10.09 9.96 9.9798 470,683
02/16/2017 9.95 9.99 9.95 9.9501 655,866
02/15/2017 9.94 9.95 9.94 9.95 376,035
02/14/2017 9.9499 9.9499 9.9499 9.9499 2,000
02/13/2017 9.95 9.95 9.95 9.95 00
02/10/2017 9.95 9.95 9.95 9.95 00
02/09/2017 9.95 9.95 9.95 9.95 00
02/08/2017 9.95 9.95 9.95 9.95 00
02/07/2017 9.95 9.95 9.95 9.95 100
02/06/2017 9.95 9.95 9.95 9.95 00
02/03/2017 9.95 9.95 9.95 9.95 00
02/02/2017 9.95 9.95 9.95 9.95 100
02/01/2017 9.92 9.94 9.9 9.94 1,786
01/31/2017 9.92 9.96 9.92 9.93 6,354
01/30/2017 9.93 9.936 9.93 9.936 1,900
01/27/2017 9.9321 9.933 9.93 9.9308 1,100
01/26/2017 9.93 9.93 9.93 9.93 2,000
01/25/2017 9.9301 9.9301 9.9301 9.9301 800
01/24/2017 9.9099 9.9099 9.9099 9.9099 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for ELEC





Research Brokers before you trade

Want to trade FX?





Smart Portfolio