Elcom International Inc. (ELCO)
OTCMKTS · Delayed Price · Currency is USD
35.00
-7.25 (-17.16%)
At close: May 29, 2025
Elcom International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 35.00 | 35.10 | 35.00 | 35.00 | 35.00 | -17.16% | 200 |
| Dec 16, 2024 | 42.00 | 42.25 | 42.00 | 42.25 | 42.25 | 0.36% | 4,000 |
| Nov 13, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -0.36% | 100 |
| Oct 28, 2024 | 42.10 | 42.25 | 42.09 | 42.25 | 42.25 | 20.71% | 2,000 |
| Oct 10, 2024 | 35.00 | 35.05 | 35.00 | 35.00 | 35.00 | - | 326 |
| Aug 2, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 112.12% | 839 |
| Apr 1, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 284 |
| Mar 27, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 8.20% | 200 |
| Feb 1, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 201 |
| Jan 18, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.67% | 135 |
| Dec 27, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.64% | 503 |
| Dec 20, 2023 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.67% | 152 |
| Dec 19, 2023 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | 291 |
| Sep 28, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 40.00% | 172 |
| Dec 29, 2022 | 11.00 | 11.00 | 10.00 | 10.00 | 10.00 | -9.09% | 1,278 |
| Nov 24, 2021 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | -2.22% | 233 |
| Aug 18, 2021 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -10.00% | 133 |
| Aug 16, 2021 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 13.64% | 200 |
| Aug 3, 2021 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -16.98% | 100 |
| Jul 29, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 279 |
| Jul 28, 2021 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 300 |
| Jul 26, 2021 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 400 |
| Jul 19, 2021 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -1.13% | 400 |
| Jul 16, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.53% | 800 |
| Jul 14, 2021 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | -1.51% | 1,000 |
| Jul 13, 2021 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 1.92% | 3,214 |
| Jul 12, 2021 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.62% | 205 |
| Jul 8, 2021 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.91% | 440 |
| Jul 7, 2021 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.15% | 100 |
| Jul 6, 2021 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | - | 562 |
| Jul 1, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 1,600 |
| Jun 29, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 400 |
| Jun 22, 2021 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 1.92% | 4,062 |
| Jun 21, 2021 | 11.00 | 13.00 | 11.00 | 13.00 | 13.00 | -1.89% | 250 |
| Jun 15, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.08% | 859 |
| Jun 11, 2021 | 13.25 | 13.26 | 13.25 | 13.26 | 13.26 | -0.67% | 2,300 |
| Jun 10, 2021 | 13.25 | 13.35 | 13.25 | 13.35 | 13.35 | 0.75% | 3,192 |
| Jun 9, 2021 | 12.40 | 13.45 | 12.39 | 13.25 | 13.25 | 7.29% | 1,830 |
| Jun 8, 2021 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.82% | 700 |
| May 21, 2021 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.82% | 300 |
| May 20, 2021 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.22% | 600 |
| May 19, 2021 | 12.11 | 12.30 | 12.11 | 12.30 | 12.30 | -12.14% | 1,600 |
| May 14, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 12.00% | 204 |
| May 10, 2021 | 12.31 | 12.50 | 12.31 | 12.50 | 12.50 | -10.71% | 1,422 |
| May 7, 2021 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 12.81% | 300 |
| May 5, 2021 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -2.67% | 1,200 |
| May 4, 2021 | 12.75 | 12.75 | 12.50 | 12.75 | 12.75 | -1.92% | 6,350 |
| May 3, 2021 | 12.83 | 13.00 | 12.75 | 13.00 | 13.00 | 1.56% | 3,482 |
| Apr 30, 2021 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 2,200 |