Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ELSTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 2.37 | -0.02 | -0.84% | 2.38 | 2.38 | 2.34 | 2,470 |
| May 20 2024 | 2.39 | -0.04 | -1.65% | 2.45 | 2.48 | 2.39 | 7,078 |
| May 17 2024 | 2.43 | 0.04 | 1.67% | 2.44 | 2.49 | 2.40 | 9,737 |
| May 16 2024 | 2.39 | 0.04 | 1.70% | 2.35 | 2.39 | 2.32 | 6,138 |
| May 15 2024 | 2.35 | 0.01 | 0.43% | 2.32 | 2.43 | 2.31 | 11,873 |
| May 14 2024 | 2.34 | 0.04 | 1.74% | 2.32 | 2.35 | 2.28 | 7,256 |
| May 13 2024 | 2.30 | -0.05 | -2.13% | 2.35 | 2.36 | 2.28 | 12,786 |
| May 10 2024 | 2.35 | -0.02 | -0.84% | 2.37 | 2.37 | 2.33 | 5,090 |
| May 09 2024 | 2.37 | 0.03 | 1.28% | 2.31 | 2.37 | 2.31 | 5,448 |
| May 08 2024 | 2.34 | 0.01 | 0.43% | 2.33 | 2.38 | 2.27 | 10,945 |
| May 02 2024 | 2.33 | -0.02 | -0.85% | 2.33 | 2.36 | 2.32 | 7,886 |
| Apr 30 2024 | 2.35 | -0.10 | -4.08% | 2.44 | 2.44 | 2.31 | 18,229 |
| Apr 29 2024 | 2.45 | 0.04 | 1.66% | 2.45 | 2.47 | 2.45 | 2,232 |
| Apr 26 2024 | 2.41 | -0.07 | -2.82% | 2.46 | 2.46 | 2.38 | 3,873 |
| Apr 25 2024 | 2.48 | 0.01 | 0.40% | 2.44 | 2.48 | 2.44 | 2,975 |
| Apr 24 2024 | 2.47 | -0.01 | -0.40% | 2.52 | 2.52 | 2.44 | 4,865 |
| Apr 23 2024 | 2.48 | 0.01 | 0.40% | 2.47 | 2.57 | 2.47 | 6,480 |
| Apr 22 2024 | 2.47 | 0.06 | 2.49% | 2.45 | 2.52 | 2.40 | 6,931 |
| Apr 19 2024 | 2.41 | 0.03 | 1.26% | 2.40 | 2.44 | 2.37 | 9,947 |
| Apr 18 2024 | 2.38 | 0.00 | 0.00% | 2.48 | 2.48 | 2.37 | 1,886 |
| Apr 17 2024 | 2.38 | -0.01 | -0.42% | 2.34 | 2.52 | 2.34 | 5,088 |
| Apr 16 2024 | 2.39 | -0.01 | -0.42% | 2.35 | 2.40 | 2.34 | 4,142 |
| Apr 15 2024 | 2.40 | -0.06 | -2.44% | 2.40 | 2.45 | 2.37 | 6,248 |
| Apr 12 2024 | 2.46 | -0.02 | -0.81% | 2.46 | 2.49 | 2.41 | 2,991 |
| Apr 11 2024 | 2.48 | -0.03 | -1.20% | 2.47 | 2.50 | 2.40 | 5,950 |
| Apr 10 2024 | 2.51 | -0.02 | -0.79% | 2.47 | 2.51 | 2.46 | 1,257 |
| Apr 09 2024 | 2.53 | 0.03 | 1.20% | 2.49 | 2.54 | 2.48 | 5,236 |
| Apr 08 2024 | 2.50 | 0.12 | 5.04% | 2.38 | 2.50 | 2.31 | 8,813 |
| Apr 05 2024 | 2.38 | -0.04 | -1.65% | 2.37 | 2.41 | 2.33 | 13,437 |
| Apr 04 2024 | 2.42 | 0.02 | 0.83% | 2.44 | 2.44 | 2.38 | 5,100 |
| Apr 03 2024 | 2.40 | -0.05 | -2.04% | 2.46 | 2.46 | 2.38 | 13,043 |
| Apr 02 2024 | 2.45 | -0.10 | -3.92% | 2.50 | 2.53 | 2.44 | 18,596 |
| Mar 28 2024 | 2.55 | 0.00 | 0.00% | 2.53 | 2.57 | 2.53 | 1,195 |
| Mar 27 2024 | 2.55 | 0.03 | 1.19% | 2.54 | 2.61 | 2.51 | 8,573 |
| Mar 26 2024 | 2.52 | -0.04 | -1.56% | 2.51 | 2.56 | 2.49 | 12,625 |
| Mar 22 2024 | 2.56 | 0.05 | 1.99% | 2.54 | 2.57 | 2.51 | 7,496 |
| Mar 21 2024 | 2.51 | -0.04 | -1.57% | 2.53 | 2.55 | 2.48 | 14,101 |
| Mar 20 2024 | 2.55 | -0.03 | -1.16% | 2.59 | 2.60 | 2.53 | 2,180 |
| Mar 19 2024 | 2.58 | 0.01 | 0.39% | 2.56 | 2.58 | 2.51 | 4,889 |
| Mar 15 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.64 | 2.55 | 5,755 |
| Mar 14 2024 | 2.57 | -0.03 | -1.15% | 2.59 | 2.59 | 2.54 | 1,275 |
| Mar 13 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0.00 |
| Mar 12 2024 | 2.60 | -0.02 | -0.76% | 2.57 | 2.62 | 2.55 | 2,940 |
| Mar 11 2024 | 2.62 | -0.02 | -0.76% | 2.62 | 2.63 | 2.55 | 5,035 |
| Mar 08 2024 | 2.64 | 0.07 | 2.72% | 2.58 | 2.64 | 2.58 | 5,348 |
| Mar 07 2024 | 2.57 | -0.01 | -0.39% | 2.58 | 2.64 | 2.56 | 7,051 |
| Mar 06 2024 | 2.58 | 0.05 | 1.98% | 2.53 | 2.58 | 2.53 | 7,262 |
| Mar 05 2024 | 2.53 | -0.08 | -3.07% | 2.58 | 2.66 | 2.52 | 27,552 |
| Mar 04 2024 | 2.61 | -0.01 | -0.38% | 2.66 | 2.66 | 2.61 | 710 |
| Mar 01 2024 | 2.62 | 0.03 | 1.16% | 2.61 | 2.62 | 2.56 | 7,221 |
| Feb 29 2024 | 2.59 | 0.09 | 3.60% | 2.53 | 2.60 | 2.53 | 16,065 |
| Feb 28 2024 | 2.50 | -0.04 | -1.57% | 2.55 | 2.55 | 2.48 | 43,582 |
| Feb 27 2024 | 2.54 | -0.04 | -1.55% | 2.60 | 2.60 | 2.50 | 34,559 |
| Feb 26 2024 | 2.58 | 0.05 | 1.98% | 2.56 | 2.59 | 2.51 | 10,715 |
| Feb 23 2024 | 2.53 | -0.07 | -2.69% | 2.58 | 2.58 | 2.49 | 76,660 |
| Feb 22 2024 | 2.60 | -0.01 | -0.38% | 2.62 | 2.64 | 2.55 | 48,297 |
