The Elmet Group Co. - Common Stock (ELMT)

19.64
-2.35 (-10.66%)
NASDAQ · Last Trade: Nov 10th, 2:12 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Elmet Group Co. - Common Stock (ELMT)

DateOpenHighLowCloseVolumeAdjusted Close
11/09/202619.6522.4019.5621.99478,83521.99
11/06/202617.9619.9017.7219.62441,53619.62
11/05/202619.4619.9017.1317.241,082,77217.24
11/04/202622.0622.1818.6320.131,193,30520.13
11/03/202622.6323.5121.8222.06237,25122.06
11/02/202623.6323.9021.8722.13279,64022.13
10/30/202623.1123.4122.4023.19326,47123.19
10/29/202623.4425.4623.3624.08420,64024.08
10/28/202623.1223.6822.7523.62269,85423.62
10/27/202621.8422.6421.3422.58349,73722.58
10/26/202621.9122.6121.5721.84477,51221.84
10/23/202621.2021.8520.5321.74408,05621.74
10/22/202620.5622.3020.2520.91711,64220.91
10/21/202619.5621.7019.2921.23667,04421.23
10/20/202618.3519.5618.0819.04333,61119.04
10/19/202619.3619.3618.5018.75211,27818.75
10/16/202619.4919.8318.6318.93334,53618.93
10/15/202619.0019.5518.1519.49515,86319.49
10/14/202620.7520.7519.1219.29493,46119.29
10/13/202620.3521.4519.8221.32377,80121.32
10/12/202621.1221.4520.3120.52305,88220.52
10/09/202620.5921.3220.1521.12338,88921.12
10/08/202621.7721.9220.1620.46450,31820.46
10/07/202622.5622.6621.2121.62631,52321.62
10/06/202621.6324.6021.6323.161,231,79923.16
10/05/202622.1322.3720.7021.29586,85321.29
10/02/202620.6122.5020.4922.13780,78922.13
10/01/202620.1021.1419.6320.35643,26720.35
9/30/202619.6721.4519.2819.961,022,51319.96
9/29/202618.9019.7518.8519.15430,27919.15
9/28/202619.2319.6818.3718.64396,34718.64
9/25/202619.7820.2018.9619.64374,94819.64
9/24/202620.3520.4119.1419.73599,38719.73
9/23/202621.0821.4120.0820.58576,57720.58
9/22/202621.7823.3520.6020.82919,72220.82
9/21/202623.2023.5921.2621.83972,03521.83
9/18/202621.8023.1919.8222.981,205,81922.98
9/17/202620.4823.6820.2121.971,365,06421.97
9/16/202619.6320.5519.1719.84735,20719.84
9/15/202621.9922.6018.4219.572,235,46319.57
9/14/202622.4725.0320.2221.5014,010,44521.50
9/11/202616.2116.5815.8016.19143,11416.19
9/10/202616.1816.8015.8315.92223,17415.92
9/09/202616.9317.2716.4016.46238,97416.46
9/08/202616.9517.3616.6516.93257,66916.93
9/04/202616.5417.2616.3916.78244,52816.78
9/03/202616.0516.5215.6316.37262,22516.37
9/02/202615.7216.1115.3515.86222,74715.86
9/01/202616.0016.4415.5915.76217,46415.76
8/31/202616.7516.8916.0416.41287,07816.41
8/28/202618.3218.3216.3816.64343,70816.64
8/27/202618.1618.4317.6918.07251,92018.07
8/26/202617.8218.6817.7217.96195,67517.96
8/25/202617.8918.4517.5017.75205,52917.75
8/24/202619.5919.5917.2217.66583,98117.66
8/21/202617.2020.6417.1119.891,743,43419.89
8/20/202617.1117.2116.5516.67181,24116.67
8/19/202617.9318.4117.1117.19147,68417.19
8/18/202618.1518.8417.7817.98216,43617.98
8/17/202618.6519.8018.2119.10347,42119.10
8/14/202617.1518.8517.1518.82432,94218.82
8/13/202618.7819.0016.9017.15574,88717.15
8/12/202616.8817.4116.6016.93282,04316.93
8/11/202616.5116.8116.2916.51129,80116.51
8/10/202616.7917.2116.2116.48223,70616.48