Skip to main content

A B Electrlx S ADR (OP: ELUXY )

16.71 -0.18 (-1.09%)
Streaming Delayed Price Updated: 1:25 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 55.71 56.85 54.85 56.69 3,800 -0.72(-1.25%)
Apr 29, 2021 57.23 57.41 57.23 57.41 1,271 -0.84(-1.44%)
Apr 28, 2021 58.06 58.25 58.06 58.25 1,830 -0.28(-0.48%)
Apr 27, 2021 57.73 58.53 57.73 58.53 990 +0.46(+0.79%)
Apr 26, 2021 57.93 58.07 57.85 58.07 2,077 -0.20(-0.35%)
Apr 23, 2021 57.89 58.38 57.89 58.27 1,700 +0.70(+1.22%)
Apr 22, 2021 58.47 58.47 57.50 57.57 6,031 -0.74(-1.27%)
Apr 21, 2021 57.78 58.31 57.78 58.31 1,163 +0.65(+1.13%)
Apr 20, 2021 57.52 58.00 57.52 57.66 1,237 -1.38(-2.33%)
Apr 19, 2021 59.02 59.37 59.02 59.03 1,203 -0.74(-1.23%)
Apr 16, 2021 59.25 59.80 59.25 59.77 1,600 +1.43(+2.44%)
Apr 15, 2021 58.47 58.48 58.33 58.34 3,753 +0.53(+0.93%)
Apr 14, 2021 57.90 57.90 57.65 57.81 1,264 -0.01(-0.02%)
Apr 13, 2021 57.50 57.82 57.43 57.82 3,071 +1.33(+2.35%)
Apr 12, 2021 57.05 57.05 56.49 56.49 3,893 -1.66(-2.85%)
Apr 09, 2021 58.07 58.16 58.07 58.15 2,100 +0.53(+0.92%)
Apr 08, 2021 57.47 57.73 57.47 57.62 1,357 +0.61(+1.06%)
Apr 07, 2021 57.40 57.60 57.00 57.01 2,180 +0.05(+0.09%)
Apr 06, 2021 56.93 57.24 56.92 56.96 3,349 +0.25(+0.44%)
Apr 05, 2021 56.50 56.71 56.28 56.71 3,830 +0.79(+1.41%)
Apr 01, 2021 55.50 55.92 55.50 55.92 5,800 -0.03(-0.05%)
Mar 31, 2021 55.99 55.99 55.95 55.95 1,549 +0.79(+1.43%)
Mar 30, 2021 54.60 55.16 54.40 55.16 4,613 -0.28(-0.51%)
Mar 29, 2021 55.44 55.44 55.27 55.44 1,268 -1.95(-3.40%)
Mar 26, 2021 57.79 57.86 57.16 57.39 2,000 -3.48(-5.72%)
Mar 25, 2021 60.17 60.87 59.75 60.87 1,647 +0.73(+1.21%)
Mar 24, 2021 60.12 60.14 59.50 60.14 1,766 +0.90(+1.52%)
Mar 23, 2021 59.35 59.43 58.87 59.24 1,941 -0.31(-0.52%)
Mar 22, 2021 56.98 59.72 56.98 59.55 1,580 +2.02(+3.51%)
Mar 19, 2021 56.40 57.73 56.40 57.53 2,500 +1.42(+2.53%)
Mar 18, 2021 56.57 56.57 56.11 56.11 1,301 -0.61(-1.08%)
Mar 17, 2021 56.30 56.72 56.20 56.72 3,213 +1.02(+1.82%)
Mar 16, 2021 55.59 55.86 55.55 55.70 5,529 +0.53(+0.97%)
Mar 15, 2021 55.04 55.17 54.99 55.17 1,264 -0.70(-1.25%)
Mar 12, 2021 55.10 55.87 55.04 55.87 2,900 +0.40(+0.72%)
Mar 11, 2021 55.34 55.50 55.17 55.47 3,624 -0.28(-0.50%)
Mar 10, 2021 54.90 55.75 54.78 55.75 10,314 +2.21(+4.13%)
Mar 09, 2021 53.15 53.60 53.06 53.54 6,850 +3.53(+7.06%)
Mar 08, 2021 49.50 50.23 49.50 50.01 4,941 -0.01(-0.02%)
Mar 05, 2021 49.15 50.02 49.15 50.02 9,300 +0.67(+1.36%)
Mar 04, 2021 49.95 49.95 49.08 49.35 9,333 +0.13(+0.26%)
Mar 03, 2021 49.45 49.52 49.21 49.22 3,223 +0.15(+0.31%)
Mar 02, 2021 48.85 49.07 48.68 49.07 6,552 +0.56(+1.16%)
Mar 01, 2021 48.03 48.69 48.03 48.51 4,502 +0.96(+2.02%)
Feb 26, 2021 47.64 47.86 47.32 47.55 6,900 -1.23(-2.52%)
Feb 25, 2021 49.95 49.95 48.66 48.78 14,155 -1.74(-3.45%)
Feb 24, 2021 50.24 50.52 50.09 50.52 4,897 +1.08(+2.17%)
Feb 23, 2021 48.89 49.57 48.89 49.45 4,160 -0.65(-1.29%)
Feb 22, 2021 50.00 50.10 49.64 50.09 5,131 -0.32(-0.64%)
Feb 19, 2021 51.00 51.00 50.24 50.41 3,100 +0.48(+0.95%)
Feb 18, 2021 49.34 49.94 49.34 49.94 5,501 +0.13(+0.27%)
Feb 17, 2021 50.28 50.28 49.43 49.81 7,130 -1.04(-2.05%)
Feb 16, 2021 50.99 50.99 50.69 50.85 6,026 -0.06(-0.12%)
Feb 12, 2021 50.90 50.94 50.80 50.91 15,100 -0.40(-0.78%)
Feb 11, 2021 51.49 51.49 51.00 51.31 6,684 +0.63(+1.24%)
Feb 10, 2021 51.14 51.14 50.49 50.68 7,867 -0.53(-1.03%)
Feb 09, 2021 50.95 51.21 50.95 51.21 6,779 +0.14(+0.27%)
Feb 08, 2021 50.86 51.07 50.86 51.07 3,550 +0.97(+1.94%)
Feb 05, 2021 49.77 50.10 49.77 50.10 2,700 -0.87(-1.71%)
Feb 04, 2021 50.46 50.97 50.46 50.97 6,375 +1.06(+2.12%)
Feb 03, 2021 50.11 50.11 49.71 49.91 3,170 +1.24(+2.55%)
Feb 02, 2021 48.77 48.84 48.56 48.67 142,980 -0.34(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.