Quantcast

Historical Stock Prices

ELSE 
$3.65
*  
0.15
4.29%
Get ELSE Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading ELSE now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 3.67 3.67 3.65 3.65 486
01/17/2019 3.5 3.5 3.5 3.5 180
01/16/2019 3.6086 3.6086 3.6086 3.6086 00
01/15/2019 3.6086 3.6086 3.6086 3.6086 303
01/14/2019 3.3901 3.6 3.3901 3.52 4,847
01/11/2019 3.5 3.517 3.45 3.45 777
01/10/2019 3.5947 3.5947 3.5947 3.5947 00
01/09/2019 3.6299 3.6299 3.5947 3.5947 861
01/08/2019 3.3986 3.3986 3.3986 3.3986 1,051
01/07/2019 3.6 3.6 3.6 3.6 00
01/04/2019 3.56 3.6 3.56 3.6 512
01/03/2019 3.3601 3.4961 3.3601 3.4961 2,159
01/02/2019 3.56 3.56 3.56 3.56 163
12/31/2018 3.418 3.54 3.4 3.4 433
12/28/2018 3.4 3.4 3.4 3.4 288
12/27/2018 3.5732 3.5732 3.5732 3.5732 00
12/26/2018 3.5732 3.5732 3.5732 3.5732 2,632
12/24/2018 3.3 3.3 3.3 3.3 00
12/21/2018 3.25 3.5242 3.25 3.3 13,569
12/20/2018 3.4681 3.5417 3.2 3.26 22,225
12/19/2018 3.541 3.68 3.46 3.46 44,705
12/18/2018 3.4574 3.52 3.4574 3.52 2,887
12/17/2018 3.5321 3.57 3.5321 3.57 313
12/14/2018 3.47 3.4935 3.4601 3.47 1,795
12/13/2018 3.59 3.59 3.59 3.59 00
12/12/2018 3.59 3.59 3.59 3.59 354
12/11/2018 3.45 3.45 3.45 3.45 00
12/10/2018 3.45 3.45 3.45 3.45 494
12/07/2018 3.59 3.59 3.59 3.59 00
12/06/2018 3.59 3.59 3.59 3.59 898
12/04/2018 3.5737 3.5737 3.54 3.55 1,971
12/03/2018 3.5679 3.64 3.5679 3.64 343
11/30/2018 3.61 3.61 3.57 3.57 4,247
11/29/2018 3.7379 3.7379 3.7 3.7 1,014
11/28/2018 3.7723 3.7723 3.7723 3.7723 1,964
11/27/2018 3.5875 3.6323 3.5875 3.6321 2,255
11/26/2018 3.71 3.72 3.6999 3.6999 5,530
11/23/2018 3.8109 3.8109 3.61 3.63 2,072
11/21/2018 3.75 3.78 3.75 3.78 1,469
11/20/2018 3.52 3.52 3.52 3.52 00
11/19/2018 3.6775 3.6775 3.51 3.52 3,831
11/16/2018 3.47 3.6596 3.47 3.6596 1,931
11/15/2018 3.6 3.6 3.6 3.6 00
11/14/2018 3.6 3.6 3.6 3.6 2,213
11/13/2018 3.45 3.45 3.45 3.45 00
11/12/2018 3.6171 3.6171 3.45 3.45 3,887
11/09/2018 3.5 3.5 3.5 3.5 522
11/08/2018 3.68 3.68 3.4673 3.4673 864
11/07/2018 3.51 3.51 3.51 3.51 00
11/06/2018 3.49 3.63 3.45 3.51 1,558
11/05/2018 3.5554 3.5564 3.49 3.5 5,036
11/02/2018 3.621 3.621 3.621 3.621 217
11/01/2018 3.6523 3.67 3.5 3.66 8,982
10/31/2018 3.7688 3.873 3.6444 3.6444 15,191
10/30/2018 3.59 3.9749 3.575 3.7006 51,758
10/29/2018 3.45 3.45 3.45 3.45 556
10/26/2018 3.51 3.51 3.51 3.51 00
10/25/2018 3.51 3.5275 3.51 3.51 816
10/24/2018 3.6399 3.6399 3.6399 3.6399 00
10/23/2018 3.6399 3.6399 3.6399 3.6399 1,006
10/22/2018 3.55 3.644 3.55 3.644 501
10/19/2018 3.53 3.69 3.53 3.68 812
10/18/2018 3.55 3.55 3.55 3.55 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio