|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
25.05
-0.15/-0.60%
11:55:54 AM
|
|
|
|
Closing price on 7/29/2024
|
|
| Open |
23.90 |
| High |
24.35 |
| Low |
23.50 |
| Volume |
632,700 |
| Split-adjusted Price |
24.30 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
+0.75 / +3.18%
|
23.90
|
24.35
|
23.50
|
24.30
|
23.91
|
24.30
|
632,700
|
|
|
7/26/2024
|
-0.05 / -0.21%
|
23.60
|
23.70
|
23.40
|
23.55
|
23.55
|
23.55
|
418,400
|
|
|
7/25/2024
|
+0.10 / +0.43%
|
23.45
|
23.60
|
23.10
|
23.60
|
23.35
|
23.60
|
438,100
|
|
|
7/24/2024
|
+0.90 / +3.98%
|
22.45
|
23.60
|
22.40
|
23.50
|
22.86
|
23.50
|
1,192,900
|
|
|
7/23/2024
|
-0.50 / -2.16%
|
23.45
|
23.45
|
22.50
|
22.60
|
22.92
|
22.60
|
904,500
|
|
|
7/22/2024
|
-0.40 / -1.70%
|
23.50
|
23.50
|
22.55
|
23.10
|
23.02
|
23.10
|
931,100
|
|
|
7/19/2024
|
-0.60 / -2.49%
|
23.95
|
24.10
|
23.50
|
23.50
|
23.68
|
23.50
|
703,900
|
|
|
7/18/2024
|
+0.85 / +3.66%
|
23.40
|
24.10
|
22.65
|
24.10
|
23.13
|
24.10
|
2,411,800
|
|
|
7/17/2024
|
-1.75 / -7.00%
|
25.05
|
25.15
|
23.25
|
23.25
|
24.18
|
23.25
|
1,933,800
|
|
|
7/16/2024
|
-0.35 / -1.38%
|
25.40
|
25.75
|
25.00
|
25.00
|
25.39
|
25.00
|
697,200
|
|
|
7/15/2024
|
-0.35 / -1.36%
|
25.60
|
25.90
|
25.25
|
25.35
|
25.55
|
25.35
|
758,100
|
|
|
7/12/2024
|
-0.30 / -1.15%
|
25.90
|
26.10
|
25.65
|
25.70
|
25.87
|
25.70
|
1,045,900
|
|
|
7/11/2024
|
+0.20 / +0.78%
|
26.00
|
26.55
|
25.80
|
26.00
|
26.13
|
26.00
|
1,553,000
|
|
|
7/10/2024
|
+0.20 / +0.78%
|
25.75
|
26.30
|
25.40
|
25.80
|
25.94
|
25.80
|
2,016,800
|
|
|
7/9/2024
|
+0.80 / +3.23%
|
24.80
|
25.65
|
24.60
|
25.60
|
25.10
|
25.60
|
1,851,900
|
|
|
7/8/2024
|
-0.30 / -1.20%
|
25.35
|
25.35
|
24.65
|
24.80
|
24.94
|
24.80
|
1,474,800
|
|
|
7/5/2024
|
-0.40 / -1.57%
|
25.80
|
25.80
|
25.10
|
25.10
|
25.33
|
25.10
|
937,500
|
|
|
7/4/2024
|
+0.70 / +2.82%
|
24.90
|
25.50
|
24.80
|
25.50
|
25.23
|
25.50
|
1,393,200
|
|
|
7/3/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.71
|
24.80
|
857,800
|
|
|
7/2/2024
|
+0.15 / +0.61%
|
24.80
|
25.10
|
24.65
|
24.80
|
24.82
|
24.80
|
815,600
|
|
|
7/1/2024
|
+0.50 / +2.07%
|
24.10
|
24.70
|
24.00
|
24.65
|
24.34
|
24.65
|
944,500
|
|
|
6/28/2024
|
-1.65 / -6.40%
|
25.80
|
25.80
|
24.15
|
24.15
|
24.80
|
24.15
|
2,531,200
|
|
|
6/27/2024
|
0.00 / 0.00%
|
25.80
|
26.25
|
25.50
|
25.80
|
25.85
|
25.80
|
976,000
|
|
|
6/26/2024
|
-0.65 / -2.46%
|
26.70
|
26.70
|
25.40
|
25.80
|
25.83
|
25.80
|
2,765,100
|
|
|
6/25/2024
|
-0.75 / -2.76%
|
27.20
|
27.55
|
26.00
|
26.45
|
26.57
|
26.45
|
2,289,000
|
|
|
6/24/2024
|
-1.85 / -6.37%
|
29.30
|
29.40
|
27.20
|
27.20
|
28.09
|
27.20
|
2,945,600
|
|
|
6/21/2024
|
+0.95 / +3.38%
|
28.10
|
29.35
|
28.10
|
29.05
|
28.82
|
29.05
|
4,834,000
|
|
|
6/20/2024
|
-0.30 / -1.06%
|
28.70
|
28.70
|
27.80
|
28.10
|
28.16
|
28.10
|
1,137,700
|
|
|
6/19/2024
|
+0.60 / +2.16%
|
27.80
|
28.40
|
27.25
|
28.40
|
27.78
|
28.40
|
2,628,600
|
|
|
6/18/2024
|
-0.60 / -2.11%
|
28.55
|
28.75
|
27.60
|
27.80
|
28.12
|
27.80
|
3,750,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:54 AM
|
|
|
|
|