|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
25.20
+0.05/+0.20%
3:05:02 PM
|
|
|
|
Closing price on 4/19/2024
|
|
| Open |
21.20 |
| High |
21.40 |
| Low |
20.40 |
| Volume |
778,000 |
| Split-adjusted Price |
21.00 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.20 / -0.94%
|
21.20
|
21.40
|
20.40
|
21.00
|
20.87
|
21.00
|
778,000
|
|
|
4/17/2024
|
+0.20 / +0.95%
|
21.60
|
21.60
|
21.10
|
21.20
|
21.26
|
21.20
|
508,600
|
|
|
4/16/2024
|
-0.40 / -1.87%
|
21.30
|
21.45
|
20.50
|
21.00
|
21.06
|
21.00
|
1,021,400
|
|
|
4/15/2024
|
-1.40 / -6.14%
|
22.80
|
23.40
|
21.40
|
21.40
|
22.73
|
21.40
|
1,272,100
|
|
|
4/12/2024
|
+0.05 / +0.22%
|
22.90
|
22.95
|
22.65
|
22.80
|
22.81
|
22.80
|
687,900
|
|
|
4/11/2024
|
+0.15 / +0.66%
|
22.30
|
22.80
|
22.20
|
22.75
|
22.53
|
22.75
|
438,900
|
|
|
4/10/2024
|
-0.25 / -1.09%
|
23.25
|
23.30
|
22.60
|
22.60
|
22.81
|
22.60
|
455,900
|
|
|
4/9/2024
|
+0.60 / +2.70%
|
22.50
|
22.90
|
22.15
|
22.85
|
22.50
|
22.85
|
572,300
|
|
|
4/8/2024
|
-0.90 / -3.89%
|
23.15
|
23.15
|
22.25
|
22.25
|
22.53
|
22.25
|
1,450,100
|
|
|
4/5/2024
|
-0.65 / -2.73%
|
23.60
|
23.60
|
23.10
|
23.15
|
23.25
|
23.15
|
1,602,100
|
|
|
4/4/2024
|
-0.50 / -2.06%
|
24.20
|
24.20
|
23.65
|
23.80
|
23.81
|
23.80
|
1,127,300
|
|
|
4/3/2024
|
+0.10 / +0.41%
|
24.40
|
25.00
|
24.10
|
24.30
|
24.62
|
24.30
|
2,085,000
|
|
|
4/2/2024
|
+0.05 / +0.21%
|
24.20
|
24.30
|
23.85
|
24.20
|
24.01
|
24.20
|
1,264,100
|
|
|
4/1/2024
|
+0.50 / +2.11%
|
23.90
|
24.50
|
23.80
|
24.15
|
24.11
|
24.15
|
2,076,800
|
|
|
3/29/2024
|
+0.35 / +1.50%
|
23.30
|
23.75
|
23.10
|
23.65
|
23.42
|
23.65
|
669,600
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
TTN 
|
347,000
|
16.80
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|