Elec-Tech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.90	2.94	2.86	2.89	2.89	-1.03%	9,955,700
Apr 29, 2026	2.98	3.04	2.89	2.92	2.92	-2.34%	16,028,181
Apr 28, 2026	3.04	3.11	2.96	2.99	2.99	-1.32%	16,797,900
Apr 27, 2026	2.96	3.07	2.90	3.03	3.03	2.71%	22,451,700
Apr 24, 2026	2.94	2.97	2.87	2.95	2.95	1.03%	12,331,000
Apr 23, 2026	2.97	2.99	2.85	2.92	2.92	-0.34%	19,343,700
Apr 22, 2026	2.82	2.93	2.80	2.93	2.93	5.02%	20,075,372
Apr 21, 2026	2.86	2.87	2.77	2.79	2.79	-1.76%	9,010,797
Apr 20, 2026	2.89	2.89	2.83	2.84	2.84	-2.07%	10,364,900
Apr 17, 2026	2.89	2.91	2.85	2.90	2.90	0.35%	7,705,200
Apr 16, 2026	2.88	2.92	2.86	2.89	2.89	0.35%	7,101,100
Apr 15, 2026	2.91	2.94	2.86	2.88	2.88	-1.03%	8,803,400
Apr 14, 2026	2.97	2.99	2.84	2.91	2.91	-	19,386,420
Apr 13, 2026	2.79	2.91	2.78	2.91	2.91	5.05%	12,456,500
Apr 10, 2026	2.76	2.83	2.74	2.77	2.77	0.73%	9,357,120
Apr 9, 2026	2.76	2.76	2.72	2.75	2.75	-0.72%	6,743,600
Apr 8, 2026	2.75	2.78	2.72	2.77	2.77	1.84%	8,268,100
Apr 7, 2026	2.68	2.77	2.68	2.72	2.72	0.74%	6,409,400
Apr 3, 2026	2.72	2.72	2.68	2.70	2.70	-0.74%	7,465,454
Apr 2, 2026	2.75	2.76	2.70	2.72	2.72	-1.09%	5,064,600
Apr 1, 2026	2.78	2.80	2.68	2.75	2.75	0.73%	9,451,100
Mar 31, 2026	2.79	2.80	2.73	2.73	2.73	-1.44%	7,249,800
Mar 30, 2026	2.78	2.80	2.73	2.77	2.77	-1.42%	10,411,400
Mar 27, 2026	2.82	2.82	2.76	2.81	2.81	-0.71%	6,117,800
Mar 26, 2026	2.89	2.91	2.79	2.83	2.83	-2.08%	11,101,200
Mar 25, 2026	2.86	2.94	2.86	2.89	2.89	2.48%	15,543,200
Mar 24, 2026	2.74	2.82	2.74	2.82	2.82	4.83%	17,103,700
Mar 23, 2026	2.78	2.81	2.68	2.69	2.69	-4.61%	16,415,600
Mar 20, 2026	2.88	2.90	2.81	2.82	2.82	-1.40%	10,859,400
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