|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
27.00
+0.10/+0.37%
3:05:01 PM
|
|
|
|
Closing price on 4/15/2022
|
|
| Open |
26.95 |
| High |
27.95 |
| Low |
26.50 |
| Volume |
1,287,400 |
| Split-adjusted Price |
16.76 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2022
|
+0.60 / +2.23%
|
26.95
|
27.95
|
26.50
|
27.50
|
27.42
|
16.76
|
1,287,400
|
|
|
4/14/2022
|
0.00 / 0.00%
|
27.20
|
27.60
|
26.20
|
26.90
|
27.12
|
16.39
|
972,300
|
|
|
4/13/2022
|
+1.55 / +6.11%
|
25.40
|
27.00
|
25.40
|
26.90
|
26.06
|
16.39
|
768,700
|
|
|
4/12/2022
|
-0.70 / -2.69%
|
26.10
|
27.20
|
25.20
|
25.35
|
25.82
|
15.45
|
1,485,100
|
|
|
4/8/2022
|
-1.95 / -6.96%
|
28.00
|
28.50
|
26.05
|
26.05
|
27.27
|
15.87
|
2,179,100
|
|
|
4/7/2022
|
-1.10 / -3.78%
|
28.70
|
29.30
|
28.00
|
28.00
|
28.77
|
17.06
|
1,142,500
|
|
|
4/6/2022
|
+0.25 / +0.87%
|
29.40
|
29.95
|
28.75
|
29.10
|
29.24
|
17.73
|
1,786,300
|
|
|
4/5/2022
|
+1.85 / +6.85%
|
26.60
|
28.85
|
26.60
|
28.85
|
28.44
|
17.58
|
3,501,400
|
|
|
4/4/2022
|
-0.50 / -1.82%
|
27.65
|
27.70
|
27.00
|
27.00
|
27.23
|
16.45
|
1,028,300
|
|
|
4/1/2022
|
-0.40 / -1.43%
|
27.60
|
27.80
|
27.05
|
27.50
|
27.37
|
16.76
|
957,200
|
|
|
3/31/2022
|
+0.30 / +1.09%
|
27.80
|
28.80
|
27.60
|
27.90
|
28.10
|
17.00
|
1,637,700
|
|
|
3/30/2022
|
+0.80 / +2.99%
|
26.75
|
27.80
|
26.40
|
27.60
|
27.28
|
16.82
|
3,551,100
|
|
|
3/29/2022
|
+1.60 / +6.35%
|
25.45
|
26.80
|
25.00
|
26.80
|
26.21
|
16.33
|
1,595,700
|
|
|
3/28/2022
|
-0.55 / -2.14%
|
25.50
|
25.50
|
24.75
|
25.20
|
25.15
|
15.35
|
454,800
|
|
|
3/25/2022
|
-0.25 / -0.96%
|
26.00
|
26.50
|
25.40
|
25.75
|
25.94
|
15.69
|
400,200
|
|
|
3/24/2022
|
+1.00 / +4.00%
|
24.75
|
26.00
|
24.75
|
26.00
|
25.35
|
15.84
|
787,000
|
|
|
3/23/2022
|
-0.60 / -2.34%
|
25.40
|
25.60
|
24.80
|
25.00
|
25.17
|
15.23
|
1,576,600
|
|
|
3/22/2022
|
-0.40 / -1.54%
|
26.20
|
26.20
|
25.60
|
25.60
|
25.74
|
15.60
|
703,800
|
|
|
3/21/2022
|
+0.10 / +0.39%
|
25.95
|
26.75
|
25.95
|
26.00
|
26.29
|
15.84
|
967,300
|
|
|
3/18/2022
|
+0.40 / +1.57%
|
25.50
|
26.30
|
25.50
|
25.90
|
25.95
|
15.78
|
693,300
|
|
|
3/17/2022
|
+0.10 / +0.39%
|
25.20
|
26.40
|
25.20
|
25.50
|
25.64
|
15.54
|
644,400
|
|
|
3/16/2022
|
+0.05 / +0.20%
|
25.60
|
25.60
|
25.30
|
25.40
|
25.46
|
15.48
|
822,600
|
|
|
3/15/2022
|
-0.30 / -1.17%
|
25.65
|
26.00
|
25.10
|
25.35
|
25.39
|
15.45
|
660,900
|
|
|
3/14/2022
|
-0.45 / -1.72%
|
26.10
|
26.70
|
25.50
|
25.65
|
26.08
|
15.63
|
865,400
|
|
|
3/11/2022
|
+0.55 / +2.15%
|
25.95
|
27.15
|
25.50
|
26.10
|
26.34
|
15.90
|
2,086,900
|
|
|
3/10/2022
|
+1.15 / +4.71%
|
24.80
|
25.60
|
24.30
|
25.55
|
25.18
|
15.57
|
1,134,900
|
|
|
3/9/2022
|
-0.20 / -0.81%
|
24.60
|
24.80
|
23.95
|
24.40
|
24.38
|
14.87
|
750,600
|
|
|
3/8/2022
|
+0.30 / +1.23%
|
24.45
|
25.00
|
24.30
|
24.60
|
24.75
|
14.99
|
1,011,300
|
|
|
3/7/2022
|
+0.40 / +1.67%
|
24.65
|
24.65
|
24.00
|
24.30
|
24.26
|
14.81
|
812,100
|
|
|
3/4/2022
|
+0.50 / +2.14%
|
23.40
|
24.40
|
23.30
|
23.90
|
23.83
|
14.56
|
730,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|