|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
26.50
-0.50/-1.85%
10:15:00 AM
|
|
|
|
Closing price on 5/25/2022
|
|
| Open |
17.70 |
| High |
18.50 |
| Low |
17.45 |
| Volume |
646,600 |
| Split-adjusted Price |
11.21 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.60 / +3.37%
|
17.70
|
18.50
|
17.45
|
18.40
|
18.07
|
11.21
|
646,600
|
|
|
5/24/2022
|
+0.20 / +1.14%
|
17.60
|
17.80
|
16.90
|
17.80
|
17.33
|
10.85
|
302,800
|
|
|
5/23/2022
|
-0.60 / -3.30%
|
18.20
|
18.50
|
17.30
|
17.60
|
17.73
|
10.72
|
429,800
|
|
|
5/20/2022
|
+0.20 / +1.11%
|
17.55
|
18.55
|
17.50
|
18.20
|
18.00
|
11.09
|
499,000
|
|
|
5/19/2022
|
0.00 / 0.00%
|
16.95
|
18.00
|
16.95
|
18.00
|
17.55
|
10.97
|
440,500
|
|
|
5/18/2022
|
+0.35 / +1.98%
|
17.80
|
18.60
|
17.30
|
18.00
|
17.93
|
10.97
|
469,600
|
|
|
5/17/2022
|
+1.15 / +6.97%
|
16.40
|
17.65
|
16.20
|
17.65
|
17.05
|
10.75
|
518,000
|
|
|
5/16/2022
|
+0.45 / +2.80%
|
16.80
|
17.00
|
15.80
|
16.50
|
16.49
|
10.05
|
400,300
|
|
|
5/13/2022
|
-1.00 / -5.87%
|
16.70
|
17.50
|
15.90
|
16.05
|
16.47
|
9.78
|
1,411,700
|
|
|
5/12/2022
|
-1.05 / -5.80%
|
17.85
|
18.00
|
16.85
|
17.05
|
17.16
|
10.39
|
971,800
|
|
|
5/11/2022
|
+0.15 / +0.84%
|
18.00
|
18.60
|
17.50
|
18.10
|
18.05
|
11.03
|
796,900
|
|
|
5/10/2022
|
-1.30 / -6.75%
|
17.95
|
18.70
|
17.95
|
17.95
|
17.98
|
10.94
|
1,481,300
|
|
|
5/9/2022
|
-1.40 / -6.78%
|
19.25
|
19.50
|
19.25
|
19.25
|
19.26
|
11.73
|
501,900
|
|
|
5/6/2022
|
-1.55 / -6.98%
|
21.70
|
21.95
|
20.65
|
20.65
|
21.20
|
12.58
|
823,100
|
|
|
5/5/2022
|
-0.40 / -1.77%
|
22.70
|
23.00
|
21.65
|
22.20
|
22.54
|
13.53
|
564,700
|
|
|
5/4/2022
|
+0.35 / +1.57%
|
22.00
|
23.50
|
21.65
|
22.60
|
22.19
|
13.77
|
701,600
|
|
|
4/29/2022
|
-0.05 / -0.22%
|
22.20
|
23.00
|
21.60
|
22.25
|
22.38
|
13.56
|
836,700
|
|
|
4/28/2022
|
0.00 / 0.00%
|
22.50
|
23.40
|
22.30
|
22.30
|
22.71
|
13.59
|
631,600
|
|
|
4/27/2022
|
+1.25 / +5.94%
|
21.05
|
22.30
|
19.80
|
22.30
|
21.43
|
13.59
|
813,500
|
|
|
4/26/2022
|
-1.55 / -6.86%
|
21.05
|
22.00
|
21.05
|
21.05
|
21.12
|
12.83
|
1,605,000
|
|
|
4/25/2022
|
-1.65 / -6.80%
|
23.00
|
23.55
|
22.60
|
22.60
|
22.81
|
13.77
|
1,157,800
|
|
|
4/22/2022
|
-1.80 / -6.91%
|
24.25
|
25.30
|
24.25
|
24.25
|
24.40
|
14.78
|
2,336,200
|
|
|
4/21/2022
|
-1.95 / -6.96%
|
27.10
|
27.90
|
26.05
|
26.05
|
26.36
|
15.87
|
2,194,300
|
|
|
4/20/2022
|
-0.40 / -1.41%
|
27.90
|
29.80
|
27.10
|
28.00
|
28.41
|
17.06
|
1,217,800
|
|
|
4/19/2022
|
-1.00 / -3.40%
|
30.60
|
30.60
|
28.40
|
28.40
|
29.83
|
17.30
|
2,036,600
|
|
|
4/18/2022
|
+1.90 / +6.91%
|
27.50
|
29.40
|
27.50
|
29.40
|
29.03
|
17.91
|
3,934,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|