Elec-Tech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.89	2.89	2.85	2.86	2.86	-1.38%	9,549,802
Mar 18, 2026	2.93	2.94	2.89	2.90	2.90	-0.34%	5,685,300
Mar 17, 2026	2.96	2.98	2.90	2.91	2.91	-1.69%	10,678,400
Mar 16, 2026	2.98	3.00	2.95	2.96	2.96	-0.67%	10,099,300
Mar 13, 2026	2.98	3.00	2.96	2.98	2.98	-	6,240,300
Mar 12, 2026	3.03	3.04	2.97	2.98	2.98	-2.30%	12,748,600
Mar 11, 2026	3.01	3.10	2.99	3.05	3.05	1.67%	15,185,400
Mar 10, 2026	3.01	3.04	2.99	3.00	3.00	-	7,238,500
Mar 9, 2026	3.01	3.01	2.93	3.00	3.00	-0.66%	10,969,200
Mar 6, 2026	3.05	3.07	3.01	3.02	3.02	-0.98%	7,858,600
Mar 5, 2026	3.01	3.08	3.00	3.05	3.05	2.69%	11,607,970
Mar 4, 2026	2.98	3.06	2.95	2.97	2.97	-0.34%	13,425,100
Mar 3, 2026	3.08	3.11	2.97	2.98	2.98	-2.93%	16,562,100
Mar 2, 2026	3.15	3.15	3.01	3.07	3.07	-3.15%	20,125,800
Feb 27, 2026	3.11	3.19	3.10	3.17	3.17	1.93%	15,697,100
Feb 26, 2026	3.11	3.12	3.05	3.11	3.11	-	18,875,510
Feb 25, 2026	3.04	3.13	3.03	3.11	3.11	4.36%	32,733,800
Feb 24, 2026	2.87	2.98	2.87	2.98	2.98	4.93%	12,461,330
Feb 13, 2026	2.90	2.92	2.84	2.84	2.84	-1.05%	11,570,300
Feb 12, 2026	2.90	2.91	2.87	2.87	2.87	-0.69%	8,858,257
Feb 11, 2026	2.94	2.95	2.88	2.89	2.89	-1.37%	12,113,000
Feb 10, 2026	2.95	2.97	2.91	2.93	2.93	-0.34%	7,287,500
Feb 9, 2026	2.91	2.97	2.91	2.94	2.94	1.38%	9,927,802
Feb 6, 2026	2.93	2.96	2.87	2.90	2.90	-0.68%	9,853,600
Feb 5, 2026	2.98	2.98	2.91	2.92	2.92	-1.68%	8,842,500
Feb 4, 2026	3.00	3.02	2.96	2.97	2.97	-0.67%	9,290,700
Feb 3, 2026	2.97	3.03	2.95	2.99	2.99	1.01%	11,107,100
Feb 2, 2026	2.92	3.02	2.88	2.96	2.96	1.37%	16,764,800
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