Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ELES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 2.05 | -0.04 | -1.91% | 2.07 | 2.11 | 2.05 | 77,000 |
| May 16 2024 | 2.09 | 0.07 | 3.47% | 2.04 | 2.11 | 1.97 | 280,000 |
| May 15 2024 | 2.02 | -0.17 | -7.76% | 2.20 | 2.20 | 1.98 | 679,000 |
| May 14 2024 | 2.19 | -0.01 | -0.45% | 2.20 | 2.23 | 2.14 | 142,000 |
| May 13 2024 | 2.20 | -0.14 | -5.98% | 2.34 | 2.34 | 2.17 | 426,000 |
| May 10 2024 | 2.34 | 0.00 | 0.00% | 2.36 | 2.38 | 2.29 | 114,000 |
| May 09 2024 | 2.34 | 0.02 | 0.86% | 2.33 | 2.37 | 2.25 | 163,000 |
| May 08 2024 | 2.32 | -0.12 | -4.92% | 2.43 | 2.46 | 2.25 | 416,000 |
| May 07 2024 | 2.44 | 0.11 | 4.72% | 2.35 | 2.47 | 2.31 | 349,000 |
| May 06 2024 | 2.33 | -0.02 | -0.85% | 2.40 | 2.40 | 2.23 | 378,000 |
| May 03 2024 | 2.35 | 0.17 | 7.80% | 2.21 | 2.38 | 2.14 | 417,000 |
| May 02 2024 | 2.18 | 0.15 | 7.39% | 2.03 | 2.28 | 2.03 | 535,000 |
| Apr 30 2024 | 2.03 | 0.03 | 1.75% | 1.995 | 2.06 | 1.995 | 101,000 |
| Apr 29 2024 | 1.995 | -0.04 | -1.72% | 2.03 | 2.05 | 1.955 | 163,000 |
| Apr 26 2024 | 2.03 | -0.02 | -0.98% | 2.05 | 2.08 | 1.975 | 138,000 |
| Apr 25 2024 | 2.05 | 0.07 | 3.54% | 1.93 | 2.09 | 1.93 | 179,000 |
| Apr 24 2024 | 1.98 | -0.07 | -3.41% | 2.03 | 2.12 | 1.955 | 219,000 |
| Apr 23 2024 | 2.05 | 0.01 | 0.49% | 2.00 | 2.09 | 1.94 | 341,000 |
| Apr 22 2024 | 2.04 | 0.00 | 0.00% | 2.08 | 2.12 | 1.96 | 558,000 |
| Apr 19 2024 | 2.04 | 0.18 | 9.38% | 1.82 | 2.04 | 1.78 | 539,000 |
| Apr 18 2024 | 1.865 | 0.15 | 8.43% | 1.735 | 1.905 | 1.735 | 525,000 |
| Apr 17 2024 | 1.72 | -0.03 | -1.71% | 1.76 | 1.765 | 1.695 | 161,000 |
| Apr 16 2024 | 1.75 | -0.07 | -3.85% | 1.80 | 1.81 | 1.70 | 370,000 |
| Apr 15 2024 | 1.82 | 0.05 | 2.82% | 1.76 | 1.86 | 1.76 | 283,000 |
| Apr 12 2024 | 1.77 | 0.04 | 2.31% | 1.74 | 1.805 | 1.74 | 209,000 |
| Apr 11 2024 | 1.73 | 0.03 | 1.76% | 1.69 | 1.75 | 1.655 | 105,000 |
| Apr 10 2024 | 1.70 | 0.02 | 1.19% | 1.695 | 1.72 | 1.685 | 29,000 |
| Apr 09 2024 | 1.68 | -0.05 | -2.89% | 1.73 | 1.745 | 1.67 | 67,000 |
| Apr 08 2024 | 1.73 | 0.07 | 4.22% | 1.62 | 1.73 | 1.62 | 85,000 |
| Apr 05 2024 | 1.66 | -0.02 | -1.19% | 1.675 | 1.675 | 1.62 | 75,000 |
| Apr 04 2024 | 1.68 | 0.00 | 0.00% | 1.675 | 1.71 | 1.665 | 72,000 |
| Apr 03 2024 | 1.68 | -0.03 | -1.75% | 1.71 | 1.735 | 1.655 | 129,000 |
| Apr 02 2024 | 1.71 | -0.09 | -5.00% | 1.775 | 1.80 | 1.70 | 113,000 |
| Mar 28 2024 | 1.80 | -0.03 | -1.37% | 1.84 | 1.865 | 1.77 | 152,000 |
| Mar 27 2024 | 1.825 | -0.01 | -0.27% | 1.835 | 1.855 | 1.79 | 190,000 |
| Mar 26 2024 | 1.83 | 0.00 | 0.00% | 1.84 | 1.93 | 1.82 | 316,000 |
| Mar 25 2024 | 1.83 | 0.00 | 0.00% | 1.885 | 1.955 | 1.83 | 590,000 |
| Mar 22 2024 | 1.83 | 0.07 | 3.98% | 1.765 | 1.85 | 1.67 | 549,000 |
| Mar 21 2024 | 1.76 | 0.23 | 15.03% | 1.625 | 1.775 | 1.60 | 1,139,000 |
| Mar 20 2024 | 1.53 | 0.01 | 0.66% | 1.52 | 1.535 | 1.49 | 141,000 |
| Mar 19 2024 | 1.52 | 0.12 | 8.57% | 1.405 | 1.54 | 1.385 | 330,000 |
| Mar 18 2024 | 1.40 | 0.01 | 0.72% | 1.39 | 1.44 | 1.385 | 131,000 |
| Mar 15 2024 | 1.39 | 0.00 | 0.36% | 1.365 | 1.39 | 1.365 | 22,000 |
| Mar 14 2024 | 1.385 | 0.01 | 0.36% | 1.385 | 1.40 | 1.375 | 19,000 |
| Mar 13 2024 | 1.38 | 0.02 | 1.47% | 1.36 | 1.405 | 1.36 | 46,000 |
| Mar 12 2024 | 1.36 | -0.03 | -1.81% | 1.36 | 1.375 | 1.335 | 51,000 |
| Mar 11 2024 | 1.385 | 0.01 | 0.73% | 1.395 | 1.42 | 1.355 | 31,000 |
| Mar 08 2024 | 1.375 | -0.05 | -3.51% | 1.40 | 1.415 | 1.375 | 57,000 |
| Mar 07 2024 | 1.425 | -0.06 | -3.72% | 1.48 | 1.495 | 1.375 | 203,000 |
| Mar 06 2024 | 1.48 | 0.03 | 2.42% | 1.43 | 1.52 | 1.43 | 289,000 |
| Mar 05 2024 | 1.445 | -0.02 | -1.03% | 1.495 | 1.495 | 1.43 | 71,000 |
| Mar 04 2024 | 1.46 | -0.04 | -2.34% | 1.525 | 1.525 | 1.44 | 103,000 |
| Mar 01 2024 | 1.495 | 0.01 | 0.34% | 1.49 | 1.57 | 1.425 | 284,000 |
| Feb 29 2024 | 1.49 | -0.08 | -4.79% | 1.60 | 1.60 | 1.44 | 209,000 |
| Feb 28 2024 | 1.565 | 0.03 | 1.95% | 1.56 | 1.69 | 1.56 | 376,000 |
| Feb 27 2024 | 1.535 | 0.05 | 3.37% | 1.495 | 1.60 | 1.47 | 187,000 |
| Feb 26 2024 | 1.485 | 0.09 | 6.07% | 1.39 | 1.525 | 1.39 | 232,000 |
| Feb 23 2024 | 1.40 | 0.04 | 3.32% | 1.365 | 1.435 | 1.365 | 113,000 |
| Feb 22 2024 | 1.355 | 0.01 | 1.12% | 1.345 | 1.37 | 1.34 | 23,000 |
| Feb 21 2024 | 1.34 | 0.01 | 0.75% | 1.39 | 1.43 | 1.305 | 158,000 |
| Feb 20 2024 | 1.33 | -0.05 | -3.27% | 1.385 | 1.385 | 1.25 | 107,000 |
| Feb 19 2024 | 1.375 | 0.02 | 1.48% | 1.39 | 1.39 | 1.36 | 24,000 |
