|
Elcom Technology Communications t Corporation (ELC : HOSE)
Technology : Internet
|
26.00
-0.60/-2.26%
3:05:00 PM
|
|
|
|
Closing price on 2/5/2024
|
|
| Open |
21.75 |
| High |
22.70 |
| Low |
21.70 |
| Volume |
1,077,900 |
| Split-adjusted Price |
21.85 |
|
|
ELC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
+0.15 / +0.69%
|
21.75
|
22.70
|
21.70
|
21.85
|
22.05
|
21.85
|
1,077,900
|
|
|
2/2/2024
|
+0.05 / +0.23%
|
22.10
|
22.10
|
21.50
|
21.70
|
21.77
|
21.70
|
600,400
|
|
|
2/1/2024
|
+1.40 / +6.91%
|
20.30
|
21.65
|
20.30
|
21.65
|
21.26
|
21.65
|
2,705,300
|
|
|
1/31/2024
|
+0.05 / +0.25%
|
20.50
|
20.80
|
20.20
|
20.25
|
20.40
|
20.25
|
901,300
|
|
|
1/30/2024
|
+0.10 / +0.50%
|
20.25
|
20.30
|
20.05
|
20.20
|
20.14
|
20.20
|
592,700
|
|
|
1/29/2024
|
+0.70 / +3.61%
|
19.50
|
20.70
|
19.50
|
20.10
|
20.26
|
20.10
|
988,700
|
|
|
1/26/2024
|
+0.30 / +1.57%
|
19.20
|
19.40
|
19.10
|
19.40
|
19.24
|
19.40
|
485,400
|
|
|
1/25/2024
|
-0.05 / -0.26%
|
19.15
|
19.35
|
19.05
|
19.10
|
19.17
|
19.10
|
367,000
|
|
|
1/24/2024
|
+0.10 / +0.52%
|
19.00
|
19.40
|
19.00
|
19.15
|
19.11
|
19.15
|
450,100
|
|
|
1/23/2024
|
0.00 / 0.00%
|
19.05
|
19.20
|
19.00
|
19.05
|
19.06
|
19.05
|
297,300
|
|
|
1/22/2024
|
-0.25 / -1.30%
|
19.20
|
19.30
|
19.00
|
19.05
|
19.10
|
19.05
|
1,091,000
|
|
|
1/19/2024
|
-0.05 / -0.26%
|
19.40
|
19.50
|
19.05
|
19.30
|
19.23
|
19.30
|
525,400
|
|
|
1/18/2024
|
+0.25 / +1.31%
|
19.10
|
19.35
|
19.00
|
19.35
|
19.17
|
19.35
|
757,500
|
|
|
1/17/2024
|
0.00 / 0.00%
|
19.40
|
19.85
|
19.10
|
19.10
|
19.33
|
19.10
|
403,900
|
|
|
1/16/2024
|
+0.10 / +0.53%
|
18.85
|
19.30
|
18.85
|
19.10
|
19.02
|
19.10
|
486,000
|
|
|
1/15/2024
|
-0.60 / -3.06%
|
19.60
|
20.00
|
18.90
|
19.00
|
19.36
|
19.00
|
774,900
|
|
|
1/12/2024
|
-1.15 / -5.54%
|
20.70
|
20.70
|
19.60
|
19.60
|
20.31
|
19.60
|
538,900
|
|
|
1/11/2024
|
+0.25 / +1.22%
|
20.50
|
20.80
|
20.40
|
20.75
|
20.64
|
20.75
|
214,500
|
|
|
1/10/2024
|
-0.30 / -1.44%
|
20.80
|
20.80
|
20.45
|
20.50
|
20.63
|
20.50
|
308,800
|
|
|
1/9/2024
|
-0.10 / -0.48%
|
20.75
|
20.90
|
20.65
|
20.80
|
20.76
|
20.80
|
253,200
|
|
|
1/8/2024
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.88
|
20.90
|
507,700
|
|
|
1/5/2024
|
-0.15 / -0.71%
|
21.25
|
21.25
|
20.50
|
20.95
|
20.82
|
20.95
|
548,900
|
|
|
1/4/2024
|
-0.15 / -0.71%
|
21.50
|
21.60
|
21.10
|
21.10
|
21.32
|
21.10
|
518,300
|
|
|
1/3/2024
|
+0.40 / +1.92%
|
20.85
|
21.55
|
20.60
|
21.25
|
21.26
|
21.25
|
747,800
|
|
|
1/2/2024
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
20.85
|
20.86
|
20.85
|
395,800
|
|
|
12/29/2023
|
+0.40 / +1.96%
|
20.45
|
20.85
|
20.45
|
20.85
|
20.67
|
20.85
|
619,700
|
|
|
12/28/2023
|
-0.10 / -0.49%
|
20.45
|
20.85
|
20.40
|
20.45
|
20.59
|
20.45
|
474,400
|
|
|
12/27/2023
|
-0.15 / -0.72%
|
20.95
|
20.95
|
20.25
|
20.55
|
20.49
|
20.55
|
669,500
|
|
|
12/26/2023
|
+0.80 / +4.02%
|
20.00
|
21.00
|
20.00
|
20.70
|
20.57
|
20.70
|
736,400
|
|
|
12/25/2023
|
+0.20 / +1.02%
|
19.75
|
19.90
|
19.60
|
19.90
|
19.76
|
19.90
|
395,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|