Elec-Tech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	2.48	2.55	2.36	2.50	2.50	3.73%	47,709,500
Jul 10, 2026	2.36	2.42	2.34	2.41	2.41	1.69%	11,303,000
Jul 9, 2026	2.36	2.43	2.33	2.37	2.37	-1.25%	10,292,800
Jul 8, 2026	2.36	2.45	2.33	2.40	2.40	0.84%	12,520,550
Jul 7, 2026	2.60	2.61	2.31	2.38	2.38	-6.67%	21,065,310
Jul 6, 2026	2.55	2.63	2.50	2.55	2.55	-	15,231,811
Jul 3, 2026	2.53	2.55	2.47	2.55	2.55	4.94%	27,520,914
Jul 2, 2026	2.35	2.43	2.34	2.43	2.43	5.19%	6,161,100
Jul 1, 2026	2.18	2.31	2.16	2.31	2.31	5.00%	7,192,600
Jun 30, 2026	2.23	2.29	2.12	2.20	2.20	-1.35%	21,388,001
Jun 29, 2026	2.35	2.35	2.23	2.23	2.23	-5.11%	17,058,300
Jun 26, 2026	2.32	2.43	2.26	2.35	2.35	-1.26%	23,182,610
Jun 25, 2026	2.49	2.49	2.38	2.38	2.38	-4.80%	18,844,800
Jun 24, 2026	2.59	2.59	2.47	2.50	2.50	-3.85%	18,543,500
Jun 23, 2026	2.56	2.66	2.54	2.60	2.60	1.56%	9,578,500
Jun 22, 2026	2.64	2.64	2.51	2.56	2.56	-3.03%	20,709,500
Jun 18, 2026	2.73	2.74	2.64	2.64	2.64	-2.94%	12,941,700
Jun 17, 2026	2.75	2.76	2.70	2.72	2.72	-1.09%	12,268,200
Jun 16, 2026	2.76	2.77	2.72	2.75	2.75	-	11,395,300
Jun 15, 2026	2.83	2.83	2.72	2.75	2.75	-3.51%	18,413,814
Jun 12, 2026	2.80	2.86	2.78	2.85	2.85	2.52%	9,903,700
Jun 11, 2026	2.82	2.82	2.76	2.78	2.78	-1.42%	7,548,800
Jun 10, 2026	2.77	2.85	2.71	2.82	2.82	1.81%	11,998,100
Jun 9, 2026	2.82	2.82	2.74	2.77	2.77	-1.42%	10,286,602
Jun 8, 2026	2.74	2.83	2.70	2.81	2.81	-	11,120,400
Jun 5, 2026	2.84	2.87	2.80	2.81	2.81	-1.40%	12,468,600
Jun 4, 2026	2.93	2.96	2.84	2.85	2.85	-3.39%	15,264,200
Jun 3, 2026	3.01	3.03	2.92	2.95	2.95	-1.99%	17,390,700
Jun 2, 2026	3.00	3.04	2.97	3.01	3.01	1.35%	16,961,500
Jun 1, 2026	2.93	2.99	2.91	2.97	2.97	1.37%	16,708,500