Elec-Tech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.31	2.31	2.06	2.17	2.17	1.40%	30,402,500
Oct 29, 2026	2.22	2.22	2.13	2.14	2.14	-3.17%	13,387,202
Oct 28, 2026	2.24	2.27	2.19	2.21	2.21	-1.34%	20,587,400
Oct 27, 2026	2.23	2.31	2.23	2.24	2.24	-	16,932,101
Oct 26, 2026	2.39	2.40	2.20	2.24	2.24	-6.28%	26,000,700
Oct 23, 2026	2.31	2.40	2.27	2.39	2.39	1.70%	25,238,600
Oct 22, 2026	2.42	2.44	2.34	2.35	2.35	-3.29%	17,337,801
Oct 21, 2026	2.45	2.46	2.40	2.43	2.43	0.41%	12,808,000
Oct 20, 2026	2.48	2.48	2.41	2.42	2.42	-1.22%	13,576,400
Oct 19, 2026	2.43	2.50	2.39	2.45	2.45	0.41%	15,358,200
Oct 16, 2026	2.42	2.47	2.40	2.44	2.44	2.52%	13,832,000
Oct 15, 2026	2.50	2.51	2.37	2.38	2.38	-5.18%	20,299,000
Oct 14, 2026	2.62	2.65	2.50	2.51	2.51	-4.56%	16,747,920
Oct 13, 2026	2.60	2.66	2.51	2.63	2.63	1.54%	25,485,100
Oct 12, 2026	2.64	2.65	2.57	2.59	2.59	-1.15%	13,775,000
Oct 9, 2026	2.68	2.69	2.54	2.62	2.62	-2.24%	27,340,800
Oct 8, 2026	2.74	2.75	2.67	2.68	2.68	-1.83%	18,032,790
Sep 30, 2026	2.76	2.79	2.68	2.73	2.73	0.74%	31,266,000
Sep 29, 2026	2.77	2.79	2.70	2.71	2.71	-2.17%	29,855,804
Sep 28, 2026	2.80	2.81	2.71	2.77	2.77	-1.07%	32,697,803
Sep 24, 2026	2.65	2.82	2.64	2.80	2.80	5.26%	48,763,503
Sep 23, 2026	2.69	2.73	2.63	2.66	2.66	-0.75%	32,121,501
Sep 22, 2026	2.64	2.73	2.60	2.68	2.68	1.52%	39,713,560
Sep 21, 2026	2.66	2.81	2.58	2.64	2.64	-0.75%	71,049,401
Sep 18, 2026	2.45	2.66	2.41	2.66	2.66	9.92%	64,533,699
Sep 17, 2026	2.45	2.48	2.42	2.42	2.42	-1.63%	11,047,200
Sep 16, 2026	2.40	2.47	2.36	2.46	2.46	1.65%	14,245,360
Sep 15, 2026	2.41	2.48	2.38	2.42	2.42	-	22,404,536
Sep 14, 2026	2.37	2.43	2.37	2.42	2.42	1.68%	11,655,000
Sep 11, 2026	2.34	2.39	2.32	2.38	2.38	1.28%	13,753,402
Sep 10, 2026	2.38	2.39	2.32	2.35	2.35	-1.67%	15,430,602
Sep 9, 2026	2.40	2.42	2.38	2.39	2.39	-0.83%	10,383,902
Sep 8, 2026	2.41	2.45	2.39	2.41	2.41	-	12,642,901
Sep 7, 2026	2.40	2.42	2.37	2.41	2.41	0.84%	11,011,830
Sep 4, 2026	2.41	2.44	2.37	2.39	2.39	-	16,832,188
Sep 3, 2026	2.48	2.51	2.38	2.39	2.39	-3.63%	16,726,800
Sep 2, 2026	2.50	2.51	2.46	2.48	2.48	-0.80%	13,016,801
Sep 1, 2026	2.47	2.52	2.44	2.50	2.50	2.04%	19,496,300
Aug 31, 2026	2.42	2.47	2.40	2.45	2.45	1.24%	16,493,800
Aug 28, 2026	2.40	2.43	2.39	2.42	2.42	0.83%	10,344,801
Aug 27, 2026	2.41	2.41	2.37	2.40	2.40	-	10,112,000
Aug 26, 2026	2.38	2.43	2.35	2.40	2.40	0.84%	15,143,020
Aug 25, 2026	2.36	2.40	2.35	2.38	2.38	0.42%	12,788,700
Aug 24, 2026	2.44	2.45	2.36	2.37	2.37	-2.47%	9,982,300
Aug 21, 2026	2.40	2.43	2.33	2.43	2.43	1.25%	11,217,404
Aug 20, 2026	2.40	2.41	2.37	2.40	2.40	0.84%	10,335,520
Aug 19, 2026	2.47	2.47	2.37	2.38	2.38	-2.46%	13,856,078
Aug 18, 2026	2.52	2.54	2.44	2.44	2.44	-1.61%	15,413,200
Aug 17, 2026	2.49	2.58	2.44	2.48	2.48	-0.40%	27,685,408
Aug 14, 2026	2.56	2.57	2.44	2.49	2.49	-2.73%	37,405,900