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 28, 2023 29.98 30.62 29.98 30.10 14,457 +4.01(+15.37%)
Apr 27, 2023 25.93 26.09 25.89 26.09 6,279 -0.06(-0.23%)
Apr 26, 2023 26.50 26.50 26.15 26.15 11,122 +0.00(+0.01%)
Apr 25, 2023 26.62 26.62 26.10 26.15 4,951 -0.13(-0.50%)
Apr 24, 2023 26.21 26.28 26.19 26.28 2,864 +0.01(+0.02%)
Apr 21, 2023 26.00 26.27 26.00 26.27 2,331 -0.15(-0.55%)
Apr 20, 2023 26.33 26.49 26.33 26.42 5,181 +0.28(+1.07%)
Apr 19, 2023 26.16 26.16 26.09 26.14 1,802 -0.32(-1.21%)
Apr 18, 2023 26.53 26.59 26.42 26.46 6,075 +0.39(+1.48%)
Apr 17, 2023 26.21 26.23 25.96 26.07 9,413 +0.43(+1.70%)
Apr 14, 2023 25.55 25.64 25.52 25.64 7,233 +0.73(+2.95%)
Apr 13, 2023 24.82 24.91 24.64 24.91 3,013 +0.55(+2.28%)
Apr 12, 2023 24.18 24.49 24.18 24.35 7,972 +0.06(+0.25%)
Apr 11, 2023 24.00 24.32 24.00 24.29 8,537 +0.56(+2.36%)
Apr 10, 2023 23.02 23.87 23.02 23.73 6,714 -0.28(-1.16%)
Apr 06, 2023 23.90 24.04 23.89 24.01 5,045 +0.18(+0.74%)
Apr 05, 2023 23.93 23.93 23.75 23.83 6,000 -0.55(-2.26%)
Apr 04, 2023 24.34 24.45 24.30 24.38 18,054 +0.36(+1.48%)
Apr 03, 2023 24.10 24.11 23.88 24.02 7,790 -0.24(-0.97%)
Mar 31, 2023 24.30 24.30 24.06 24.26 11,242 +0.55(+2.30%)
Mar 30, 2023 23.59 23.73 23.59 23.71 9,322 +0.83(+3.65%)
Mar 29, 2023 22.64 22.89 22.64 22.88 12,545 +0.36(+1.60%)
Mar 28, 2023 22.69 22.69 22.49 22.52 22,907 -0.23(-1.02%)
Mar 27, 2023 22.83 22.83 22.62 22.75 10,473 +0.16(+0.72%)
Mar 24, 2023 22.63 22.64 22.42 22.59 13,330 -0.39(-1.70%)
Mar 23, 2023 23.08 23.30 22.88 22.98 10,354 +0.02(+0.07%)
Mar 22, 2023 23.14 23.43 22.94 22.96 23,989 -0.57(-2.44%)
Mar 21, 2023 23.71 23.75 23.45 23.54 6,633 +0.71(+3.11%)
Mar 20, 2023 22.58 22.84 22.52 22.83 11,449 +1.01(+4.63%)
Mar 17, 2023 21.96 21.97 21.63 21.82 28,515 -0.64(-2.85%)
Mar 16, 2023 21.88 22.46 21.88 22.46 20,493 +0.30(+1.35%)
Mar 15, 2023 22.50 22.50 21.88 22.16 23,945 -1.00(-4.34%)
Mar 14, 2023 23.41 23.52 23.14 23.16 16,355 -0.03(-0.11%)
Mar 13, 2023 22.74 23.32 22.71 23.19 17,021 +0.21(+0.91%)
Mar 10, 2023 23.12 23.29 22.96 22.98 12,251 -0.12(-0.52%)
Mar 09, 2023 23.55 23.55 23.10 23.10 31,142 -0.19(-0.82%)
Mar 08, 2023 23.36 23.41 23.21 23.29 8,850 -0.30(-1.25%)
Mar 07, 2023 24.05 24.05 23.41 23.59 6,214 -0.86(-3.54%)
Mar 06, 2023 24.57 24.64 24.45 24.45 7,351 +0.05(+0.20%)
Mar 03, 2023 24.26 24.40 24.20 24.40 7,628 +0.49(+2.07%)
Mar 02, 2023 23.64 23.91 23.64 23.91 19,748 -0.06(-0.27%)
Mar 01, 2023 24.20 24.20 23.91 23.97 12,273 -0.36(-1.48%)
Feb 28, 2023 24.44 24.44 24.24 24.33 13,708 -0.48(-1.94%)
Feb 27, 2023 24.66 24.83 24.65 24.81 11,850 +0.09(+0.37%)
Feb 24, 2023 24.68 24.80 24.57 24.72 12,437 -0.44(-1.73%)
Feb 23, 2023 25.26 25.26 24.94 25.16 9,505 -0.36(-1.42%)
Feb 22, 2023 25.73 25.80 25.39 25.52 16,204 +0.04(+0.15%)
Feb 21, 2023 25.57 25.72 25.35 25.48 31,499 +1.05(+4.30%)
Feb 17, 2023 24.33 24.48 24.33 24.43 5,497 +0.00(+0.00%)
Feb 16, 2023 24.25 24.64 24.24 24.43 15,163 -0.12(-0.47%)
Feb 15, 2023 24.46 24.64 24.46 24.55 7,096 -0.18(-0.75%)
Feb 14, 2023 24.88 24.88 24.53 24.73 10,298 -0.04(-0.14%)
Feb 13, 2023 24.64 24.82 24.39 24.77 22,538 +0.00(+0.02%)
Feb 10, 2023 24.50 24.78 24.48 24.76 6,198 -0.14(-0.56%)
Feb 09, 2023 25.14 25.21 24.89 24.90 16,965 +0.53(+2.17%)
Feb 08, 2023 24.41 24.50 24.37 24.37 5,875 -0.17(-0.69%)
Feb 07, 2023 24.34 24.67 24.16 24.54 32,553 +0.09(+0.37%)
Feb 06, 2023 24.22 24.50 24.22 24.45 8,362 -0.47(-1.89%)
Feb 03, 2023 25.14 25.25 24.73 24.92 6,669 -0.98(-3.78%)
Feb 02, 2023 25.50 25.94 25.22 25.90 7,568 -2.89(-10.04%)
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.