Elec-Tech International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	2.86	2.96	2.85	2.87	2.87	0.35%	17,402,479
May 20, 2026	2.79	2.88	2.78	2.86	2.86	2.51%	13,748,906
May 19, 2026	2.78	2.81	2.76	2.79	2.79	0.72%	7,344,166
May 18, 2026	2.87	2.87	2.76	2.77	2.77	-4.81%	21,258,150
May 15, 2026	2.88	2.92	2.86	2.91	2.91	1.04%	10,026,915
May 14, 2026	2.96	2.98	2.88	2.88	2.88	-2.37%	15,429,305
May 13, 2026	2.90	2.97	2.90	2.95	2.95	1.72%	18,563,100
May 12, 2026	2.89	2.95	2.86	2.90	2.90	0.35%	13,812,300
May 11, 2026	2.91	2.92	2.87	2.89	2.89	-0.69%	12,141,800
May 8, 2026	2.90	2.92	2.87	2.91	2.91	0.34%	12,394,415
May 7, 2026	2.87	2.95	2.87	2.90	2.90	0.69%	11,916,410
May 6, 2026	2.90	2.93	2.87	2.88	2.88	-0.35%	12,731,200
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