|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
25.45
+0.25/+0.99%
3:05:01 PM
|
|
|
|
Closing price on 3/28/2024
|
|
| Open |
23.95 |
| High |
23.95 |
| Low |
23.20 |
| Volume |
589,200 |
| Split-adjusted Price |
23.30 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2024
|
-0.30 / -1.27%
|
23.95
|
23.95
|
23.20
|
23.30
|
23.51
|
23.30
|
589,200
|
|
|
3/27/2024
|
+0.75 / +3.28%
|
23.00
|
23.60
|
22.85
|
23.60
|
23.30
|
23.60
|
1,205,500
|
|
|
3/26/2024
|
-0.20 / -0.87%
|
22.90
|
23.15
|
22.75
|
22.85
|
22.92
|
22.85
|
807,100
|
|
|
3/25/2024
|
-0.40 / -1.71%
|
23.30
|
23.55
|
22.80
|
23.05
|
23.13
|
23.05
|
1,212,700
|
|
|
3/22/2024
|
-0.15 / -0.64%
|
23.70
|
24.00
|
23.30
|
23.45
|
23.48
|
23.45
|
1,193,900
|
|
|
3/21/2024
|
-0.10 / -0.42%
|
23.85
|
24.00
|
23.60
|
23.60
|
23.77
|
23.60
|
1,294,000
|
|
|
3/20/2024
|
-0.20 / -0.84%
|
24.05
|
24.05
|
23.60
|
23.70
|
23.74
|
23.70
|
498,900
|
|
|
3/19/2024
|
+0.50 / +2.14%
|
23.40
|
24.40
|
23.05
|
23.90
|
23.76
|
23.90
|
1,406,900
|
|
|
3/18/2024
|
-0.45 / -1.89%
|
23.70
|
24.35
|
22.40
|
23.40
|
23.35
|
23.40
|
3,592,600
|
|
|
3/15/2024
|
+0.65 / +2.80%
|
23.30
|
23.85
|
23.05
|
23.85
|
23.38
|
23.85
|
1,732,900
|
|
|
3/14/2024
|
-1.05 / -4.33%
|
24.35
|
24.45
|
23.20
|
23.20
|
23.74
|
23.20
|
2,558,500
|
|
|
3/13/2024
|
+0.40 / +1.68%
|
24.20
|
24.95
|
23.95
|
24.25
|
24.40
|
24.25
|
3,119,000
|
|
|
3/12/2024
|
+1.55 / +6.95%
|
22.55
|
23.85
|
22.40
|
23.85
|
23.48
|
23.85
|
2,086,500
|
|
|
3/11/2024
|
+0.50 / +2.29%
|
21.80
|
22.75
|
21.80
|
22.30
|
22.34
|
22.30
|
1,480,900
|
|
|
3/8/2024
|
+0.15 / +0.69%
|
21.60
|
22.45
|
21.55
|
21.80
|
21.87
|
21.80
|
1,043,800
|
|
|
3/7/2024
|
0.00 / 0.00%
|
21.65
|
22.10
|
21.10
|
21.65
|
21.59
|
21.65
|
716,700
|
|
|
3/6/2024
|
-0.35 / -1.59%
|
21.90
|
22.10
|
21.45
|
21.65
|
21.76
|
21.65
|
771,700
|
|
|
3/5/2024
|
-0.40 / -1.79%
|
22.35
|
22.40
|
21.95
|
22.00
|
22.05
|
22.00
|
901,000
|
|
|
3/4/2024
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.30
|
22.40
|
22.54
|
22.40
|
810,800
|
|
|
3/1/2024
|
+0.90 / +4.15%
|
21.70
|
22.90
|
21.50
|
22.60
|
22.24
|
22.60
|
1,386,300
|
|
|
2/29/2024
|
-0.50 / -2.25%
|
22.20
|
22.40
|
21.60
|
21.70
|
21.89
|
21.70
|
833,400
|
|
|
2/28/2024
|
-0.15 / -0.67%
|
22.55
|
22.55
|
21.85
|
22.20
|
22.19
|
22.20
|
624,400
|
|
|
2/27/2024
|
+0.75 / +3.47%
|
21.90
|
22.60
|
21.70
|
22.35
|
22.30
|
22.35
|
2,129,400
|
|
|
2/26/2024
|
+0.70 / +3.35%
|
20.90
|
21.60
|
20.50
|
21.60
|
20.95
|
21.60
|
526,500
|
|
|
2/23/2024
|
-0.50 / -2.34%
|
21.40
|
21.60
|
20.20
|
20.90
|
21.09
|
20.90
|
710,100
|
|
|
2/22/2024
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.51
|
21.40
|
382,000
|
|
|
2/21/2024
|
+0.35 / +1.65%
|
21.20
|
21.95
|
21.20
|
21.50
|
21.49
|
21.50
|
563,900
|
|
|
2/20/2024
|
-0.40 / -1.86%
|
21.50
|
21.60
|
21.05
|
21.15
|
21.30
|
21.15
|
932,700
|
|
|
2/19/2024
|
-0.15 / -0.69%
|
21.60
|
21.70
|
21.45
|
21.55
|
21.58
|
21.55
|
485,400
|
|
|
2/16/2024
|
+0.15 / +0.70%
|
21.70
|
22.05
|
21.50
|
21.70
|
21.78
|
21.70
|
684,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|