|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
21.70
+0.85/+4.08%
3:09:54 PM
|
|
|
|
Closing price on 10/21/2021
|
|
| Open |
29.30 |
| High |
29.45 |
| Low |
27.85 |
| Volume |
1,624,200 |
| Split-adjusted Price |
14.98 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2021
|
-1.55 / -5.24%
|
29.30
|
29.45
|
27.85
|
28.05
|
28.44
|
14.98
|
1,624,200
|
|
|
10/20/2021
|
-0.40 / -1.33%
|
30.00
|
30.05
|
29.30
|
29.60
|
29.71
|
15.80
|
509,500
|
|
|
10/19/2021
|
-0.10 / -0.33%
|
30.00
|
30.20
|
29.10
|
30.00
|
29.85
|
16.02
|
491,700
|
|
|
10/18/2021
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.65
|
30.10
|
29.88
|
16.07
|
646,200
|
|
|
10/15/2021
|
-0.45 / -1.47%
|
30.65
|
30.65
|
29.75
|
30.20
|
30.21
|
16.12
|
1,000,300
|
|
|
10/14/2021
|
+0.35 / +1.16%
|
30.70
|
30.85
|
30.10
|
30.65
|
30.47
|
16.37
|
694,800
|
|
|
10/13/2021
|
+1.70 / +5.94%
|
28.65
|
30.30
|
28.65
|
30.30
|
29.56
|
16.18
|
982,600
|
|
|
10/12/2021
|
-0.50 / -1.72%
|
28.80
|
29.25
|
28.55
|
28.60
|
28.81
|
15.27
|
1,097,200
|
|
|
10/11/2021
|
-0.40 / -1.36%
|
29.50
|
29.80
|
29.00
|
29.10
|
29.34
|
15.54
|
929,400
|
|
|
10/8/2021
|
+0.65 / +2.25%
|
28.90
|
30.55
|
28.40
|
29.50
|
29.46
|
15.75
|
1,241,000
|
|
|
10/7/2021
|
+1.85 / +6.85%
|
27.50
|
28.85
|
27.25
|
28.85
|
27.99
|
15.40
|
1,618,900
|
|
|
10/6/2021
|
+0.80 / +3.05%
|
26.00
|
27.00
|
24.80
|
27.00
|
25.90
|
14.42
|
1,650,300
|
|
|
10/5/2021
|
-1.05 / -3.85%
|
27.25
|
27.40
|
25.85
|
26.20
|
26.50
|
13.99
|
1,541,300
|
|
|
10/4/2021
|
+0.05 / +0.18%
|
27.95
|
27.95
|
27.10
|
27.25
|
27.34
|
14.55
|
623,300
|
|
|
10/1/2021
|
+0.25 / +0.93%
|
26.95
|
27.45
|
26.50
|
27.20
|
27.08
|
14.52
|
1,135,044
|
|
|
9/30/2021
|
+0.95 / +3.65%
|
26.00
|
27.20
|
26.00
|
26.95
|
26.58
|
14.39
|
1,011,500
|
|
|
9/29/2021
|
-0.30 / -1.14%
|
26.25
|
26.30
|
25.60
|
26.00
|
25.91
|
13.88
|
519,100
|
|
|
9/28/2021
|
-0.15 / -0.57%
|
26.00
|
26.30
|
25.00
|
26.30
|
25.92
|
14.04
|
955,700
|
|
|
9/27/2021
|
+0.70 / +2.72%
|
25.95
|
26.60
|
25.85
|
26.45
|
26.36
|
14.12
|
1,210,400
|
|
|
9/24/2021
|
+0.80 / +3.21%
|
25.00
|
25.80
|
24.95
|
25.75
|
25.52
|
13.75
|
939,800
|
|
|
9/23/2021
|
+0.65 / +2.67%
|
24.50
|
25.90
|
24.45
|
24.95
|
24.92
|
13.32
|
1,255,700
|
|
|
9/22/2021
|
+0.20 / +0.83%
|
24.25
|
24.35
|
23.75
|
24.30
|
24.10
|
12.97
|
460,900
|
|
|
9/21/2021
|
-0.25 / -1.03%
|
23.60
|
24.35
|
23.60
|
24.10
|
23.90
|
12.87
|
811,300
|
|
|
9/20/2021
|
+0.05 / +0.21%
|
24.60
|
24.60
|
24.00
|
24.35
|
24.29
|
13.00
|
879,700
|
|
|
9/17/2021
|
+0.80 / +3.40%
|
23.60
|
24.45
|
23.60
|
24.30
|
24.15
|
12.97
|
623,600
|
|
|
9/16/2021
|
+0.20 / +0.86%
|
23.50
|
23.65
|
22.00
|
23.50
|
23.01
|
12.55
|
714,500
|
|
|
9/15/2021
|
+0.70 / +3.10%
|
23.20
|
24.00
|
22.70
|
23.30
|
23.38
|
12.44
|
865,900
|
|
|
9/14/2021
|
+1.45 / +6.86%
|
21.20
|
22.60
|
21.15
|
22.60
|
22.05
|
12.07
|
1,099,500
|
|
|
9/13/2021
|
+0.70 / +3.42%
|
20.70
|
21.20
|
20.70
|
21.15
|
21.05
|
11.29
|
996,300
|
|
|
9/10/2021
|
+0.10 / +0.49%
|
20.45
|
20.45
|
20.25
|
20.45
|
20.37
|
10.92
|
611,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|