Elec-Tech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.92	2.95	2.90	2.92	2.92	0.34%	14,707,700
Jan 29, 2026	3.01	3.02	2.90	2.91	2.91	-3.00%	18,678,130
Jan 28, 2026	3.06	3.07	2.95	3.00	3.00	-1.32%	19,470,900
Jan 27, 2026	3.13	3.15	3.01	3.04	3.04	-0.98%	24,604,156
Jan 26, 2026	3.17	3.23	3.05	3.07	3.07	-2.23%	35,128,900
Jan 23, 2026	3.00	3.14	3.00	3.14	3.14	5.02%	34,755,431
Jan 22, 2026	2.97	3.02	2.82	2.99	2.99	0.67%	35,819,466
Jan 21, 2026	3.12	3.20	2.97	2.97	2.97	-5.11%	39,926,900
Jan 20, 2026	3.03	3.15	2.99	3.13	3.13	3.64%	30,338,810
Jan 19, 2026	2.93	3.02	2.89	3.02	3.02	4.86%	25,455,500
Jan 16, 2026	2.92	2.94	2.86	2.88	2.88	-2.04%	16,695,400
Jan 15, 2026	2.90	3.02	2.90	2.94	2.94	1.73%	19,287,900
Jan 14, 2026	2.87	2.97	2.85	2.89	2.89	-2.36%	28,398,450
Jan 13, 2026	2.90	2.98	2.84	2.96	2.96	4.23%	33,771,000
Jan 12, 2026	2.85	2.89	2.78	2.84	2.84	2.90%	38,889,000
Jan 9, 2026	2.69	2.76	2.66	2.76	2.76	4.94%	13,631,430
Jan 8, 2026	2.49	2.63	2.48	2.63	2.63	5.20%	27,043,855
Jan 7, 2026	2.52	2.52	2.46	2.50	2.50	-0.79%	12,714,800
Jan 6, 2026	2.51	2.57	2.50	2.52	2.52	0.80%	11,485,600
Jan 5, 2026	2.47	2.51	2.47	2.50	2.50	0.81%	8,862,800
Dec 31, 2025	2.50	2.50	2.45	2.48	2.48	-1.20%	11,332,650
Dec 30, 2025	2.50	2.54	2.47	2.51	2.51	0.80%	10,884,760
Dec 29, 2025	2.51	2.54	2.49	2.49	2.49	-0.80%	11,857,940
Dec 26, 2025	2.49	2.52	2.48	2.51	2.51	0.40%	11,253,120
Dec 25, 2025	2.51	2.52	2.43	2.50	2.50	-1.19%	21,408,720
Dec 24, 2025	2.62	2.62	2.53	2.53	2.53	-3.07%	19,891,500
Dec 23, 2025	2.64	2.64	2.60	2.61	2.61	-1.51%	7,542,500
Dec 22, 2025	2.63	2.70	2.62	2.65	2.65	1.15%	15,641,400
Dec 19, 2025	2.58	2.63	2.56	2.62	2.62	2.34%	10,244,700
Dec 18, 2025	2.56	2.59	2.54	2.56	2.56	0.39%	7,142,300
Dec 17, 2025	2.58	2.60	2.48	2.55	2.55	-1.16%	14,955,100
Dec 16, 2025	2.68	2.68	2.56	2.58	2.58	-3.37%	13,484,400
Dec 15, 2025	2.68	2.72	2.66	2.67	2.67	-	9,824,300
Dec 12, 2025	2.64	2.69	2.61	2.67	2.67	1.14%	9,537,000
Dec 11, 2025	2.63	2.67	2.61	2.64	2.64	0.76%	8,393,600
Dec 10, 2025	2.61	2.70	2.60	2.62	2.62	0.38%	12,453,500
Dec 9, 2025	2.60	2.62	2.59	2.61	2.61	0.38%	11,240,800
Dec 8, 2025	2.66	2.66	2.52	2.60	2.60	-1.89%	21,947,610
Dec 5, 2025	2.66	2.70	2.65	2.65	2.65	-1.49%	9,982,900
Dec 4, 2025	2.64	2.73	2.64	2.69	2.69	1.13%	12,072,800
Dec 3, 2025	2.67	2.69	2.60	2.66	2.66	-0.75%	11,537,100
Dec 2, 2025	2.68	2.74	2.66	2.68	2.68	-	9,997,600
Dec 1, 2025	2.60	2.69	2.59	2.68	2.68	-0.74%	12,743,700
Nov 28, 2025	2.69	2.71	2.61	2.70	2.70	0.37%	17,954,630
Nov 27, 2025	2.81	2.81	2.68	2.69	2.69	-4.61%	30,068,100
Nov 26, 2025	2.83	2.87	2.81	2.82	2.82	-	11,868,100
Nov 25, 2025	2.81	2.86	2.80	2.82	2.82	-0.35%	12,059,900
Nov 24, 2025	2.87	2.88	2.80	2.83	2.83	-0.35%	13,652,100
Nov 21, 2025	2.88	2.94	2.81	2.84	2.84	-0.70%	19,854,200
Nov 20, 2025	2.84	2.94	2.81	2.86	2.86	1.78%	17,500,830