|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
25.20
+0.05/+0.20%
3:05:02 PM
|
|
|
|
Closing price on 5/23/2024
|
|
| Open |
27.35 |
| High |
28.95 |
| Low |
27.30 |
| Volume |
3,084,800 |
| Split-adjusted Price |
28.60 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2024
|
+1.30 / +4.76%
|
27.35
|
28.95
|
27.30
|
28.60
|
28.26
|
28.60
|
3,084,800
|
|
|
5/22/2024
|
-0.25 / -0.91%
|
27.60
|
27.70
|
26.75
|
27.30
|
27.24
|
27.30
|
2,299,800
|
|
|
5/21/2024
|
+0.45 / +1.66%
|
27.10
|
28.15
|
26.90
|
27.55
|
27.50
|
27.55
|
3,294,300
|
|
|
5/20/2024
|
+0.30 / +1.12%
|
27.20
|
27.65
|
26.80
|
27.10
|
27.16
|
27.10
|
1,461,600
|
|
|
5/17/2024
|
0.00 / 0.00%
|
26.80
|
27.60
|
26.40
|
26.80
|
27.04
|
26.80
|
1,852,100
|
|
|
5/16/2024
|
-0.30 / -1.11%
|
27.50
|
27.50
|
26.75
|
26.80
|
27.02
|
26.80
|
2,588,500
|
|
|
5/15/2024
|
-0.10 / -0.37%
|
27.50
|
27.70
|
26.90
|
27.10
|
27.33
|
27.10
|
2,856,800
|
|
|
5/14/2024
|
+1.50 / +5.84%
|
25.45
|
27.20
|
25.45
|
27.20
|
26.26
|
27.20
|
3,149,100
|
|
|
5/13/2024
|
+0.35 / +1.38%
|
26.10
|
26.40
|
25.30
|
25.70
|
25.74
|
25.70
|
1,759,000
|
|
|
5/10/2024
|
+1.65 / +6.96%
|
23.95
|
25.35
|
23.90
|
25.35
|
25.20
|
25.35
|
4,195,000
|
|
|
5/9/2024
|
-0.30 / -1.25%
|
24.50
|
24.50
|
23.50
|
23.70
|
23.92
|
23.70
|
1,236,300
|
|
|
5/8/2024
|
+0.95 / +4.12%
|
23.10
|
24.25
|
23.05
|
24.00
|
23.77
|
24.00
|
2,275,400
|
|
|
5/7/2024
|
+1.05 / +4.77%
|
22.10
|
23.40
|
22.10
|
23.05
|
22.95
|
23.05
|
1,829,500
|
|
|
5/6/2024
|
+0.40 / +1.85%
|
21.70
|
22.00
|
21.65
|
22.00
|
21.82
|
22.00
|
584,900
|
|
|
5/3/2024
|
-0.20 / -0.92%
|
22.30
|
22.30
|
21.60
|
21.60
|
21.82
|
21.60
|
571,700
|
|
|
5/2/2024
|
-0.15 / -0.68%
|
21.65
|
22.55
|
21.65
|
21.80
|
22.16
|
21.80
|
612,300
|
|
|
4/26/2024
|
+0.55 / +2.57%
|
21.30
|
22.00
|
21.30
|
21.95
|
21.69
|
21.95
|
517,900
|
|
|
4/25/2024
|
0.00 / 0.00%
|
21.60
|
22.50
|
21.35
|
21.40
|
21.98
|
21.40
|
549,700
|
|
|
4/24/2024
|
+1.40 / +7.00%
|
20.50
|
21.40
|
20.40
|
21.40
|
21.09
|
21.40
|
593,800
|
|
|
4/23/2024
|
-1.20 / -5.66%
|
21.60
|
21.60
|
20.00
|
20.00
|
20.79
|
20.00
|
495,200
|
|
|
4/22/2024
|
+0.20 / +0.95%
|
21.65
|
21.65
|
21.05
|
21.20
|
21.26
|
21.20
|
211,700
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
TTN 
|
347,000
|
16.80
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|