Elec-Tech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	2.45	2.73	2.45	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
Aug 13, 2026	2.61	2.69	2.51	2.56	2.56	1.99%	75,020,300
Aug 12, 2026	2.26	2.51	2.26	2.51	2.51	10.09%	34,950,000
Aug 11, 2026	2.27	2.32	2.23	2.28	2.28	-	11,633,000
Aug 10, 2026	2.24	2.28	2.20	2.28	2.28	1.79%	16,186,002
Aug 7, 2026	2.29	2.29	2.22	2.24	2.24	-2.61%	13,830,200
Aug 6, 2026	2.34	2.34	2.23	2.30	2.30	-1.29%	19,667,100
Aug 5, 2026	2.36	2.38	2.32	2.33	2.33	-1.69%	18,690,700
Aug 4, 2026	2.31	2.45	2.30	2.37	2.37	3.04%	34,845,800
Aug 3, 2026	2.23	2.32	2.21	2.30	2.30	3.60%	27,780,987
Jul 31, 2026	2.19	2.25	2.18	2.22	2.22	1.83%	17,536,800
Jul 30, 2026	2.19	2.27	2.18	2.18	2.18	-1.36%	14,855,340
Jul 29, 2026	2.22	2.23	2.16	2.21	2.21	-	17,131,914
Jul 28, 2026	2.27	2.31	2.21	2.21	2.21	-3.07%	19,410,440
Jul 27, 2026	2.26	2.33	2.24	2.28	2.28	0.44%	15,176,114
Jul 24, 2026	2.28	2.28	2.21	2.27	2.27	-0.87%	14,174,331
Jul 23, 2026	2.27	2.32	2.24	2.29	2.29	0.88%	19,107,500
Jul 22, 2026	2.24	2.30	2.20	2.27	2.27	0.44%	16,616,600
Jul 21, 2026	2.27	2.28	2.17	2.26	2.26	-	20,285,586
Jul 20, 2026	2.33	2.34	2.21	2.26	2.26	-2.59%	19,392,300
Jul 17, 2026	2.31	2.39	2.26	2.32	2.32	-	18,267,800
Jul 16, 2026	2.32	2.41	2.30	2.32	2.32	-1.69%	18,003,101
Jul 15, 2026	2.45	2.46	2.31	2.36	2.36	-5.60%	27,787,415