Dark

ELXS
Elxsi Corporation
stock OTC

Inactive

Nov 8, 2004

3.35USD-11.842%(-0.45)616

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2004-11-08	3.3100	3.3500	3.3100	3.3500	-11.842%	616	0.000%
2004-11-03	3.8000	3.8000	3.8000	3.8000	+0.529%	400	-11.842%
2004-11-01	3.6000	3.7800	3.6000	3.7800	+5.000%	6,500	-11.376%
2004-10-22	3.6000	3.6000	3.6000	3.6000	+10.429%	400	-6.944%
2004-10-18	3.2600	3.2600	3.2600	3.2600	-12.834%	260	+2.761%
2004-10-13	3.6000	3.7400	3.6000	3.7400	-6.500%	400	-10.428%
2004-10-12	3.7700	4.0000	3.6100	4.0000	+26.984%	1,653	-16.250%
2004-10-11	3.1500	3.1500	3.1500	3.1500	+4.651%	400	+6.349%
2004-10-08	3.0200	3.0200	3.0100	3.0100	0.000%	1,200	+11.296%
2004-10-06	3.0500	3.0500	3.0100	3.0100	-8.788%	1,860	+11.296%
2004-10-04	3.2500	3.3100	3.2000	3.3000	+9.635%	1,800	+1.515%
2004-10-01	3.0100	3.0100	3.0100	3.0100	0.000%	1,061	+11.296%
2004-09-30	3.0100	3.0110	3.0100	3.0100	-5.938%	634	+11.296%
2004-09-15	2.8000	3.2000	2.8000	3.2000	+18.081%	2,933	+4.688%
2004-09-14	2.7100	2.7100	2.7100	2.7100	-3.214%	100	+23.616%
2004-09-13	2.7000	2.8000	2.7000	2.8000	+3.283%	1,600	+19.643%
2004-09-10	2.7110	2.7110	2.7110	2.7110	-3.179%	200	+23.571%
2004-09-09	2.5900	2.9900	2.5900	2.8000	+5.660%	5,410	+19.643%
2004-09-08	2.7000	2.7000	2.6500	2.6500	+2.713%	5,000	+26.415%
2004-09-07	2.8000	2.8000	2.5600	2.5800	-9.474%	11,500	+29.845%
2004-09-03	2.8200	2.8500	2.8000	2.8500	-4.682%	1,700	+17.544%
2004-09-02	3.0500	3.0500	2.8000	2.9900	-3.548%	11,080	+12.040%
2004-09-01	3.1100	3.1100	3.1000	3.1000	0.000%	9,951	+8.065%
2004-08-30	3.1000	3.1000	3.1000	3.1000	0.000%	1,293	+8.065%
2004-08-25	3.2500	3.2500	3.1000	3.1000	0.000%	5,226	+8.065%
2004-08-24	3.2100	3.2600	3.1000	3.1000	-1.587%	2,900	+8.065%
2004-08-23	3.1700	3.3000	3.1500	3.1500	+1.613%	2,050	+6.349%
2004-08-20	3.1400	3.1800	3.1000	3.1000	-1.899%	6,200	+8.065%
2004-08-19	3.1600	3.1600	3.1600	3.1600	0.000%	100	+6.013%
2004-08-16	3.1700	3.1700	3.1600	3.1600	+0.317%	200	+6.013%
2004-08-12	3.3500	3.3500	3.1500	3.1500	-7.353%	4,700	+6.349%
2004-08-11	3.4000	3.4000	3.4000	3.4000	0.000%	2,800	-1.471%
2004-08-10	3.4100	3.4200	3.4000	3.4000	0.000%	3,300	-1.471%
2004-08-09	3.4000	3.4000	3.4000	3.4000	-2.857%	1,906	-1.471%
2004-08-06	3.5000	3.5000	3.5000	3.5000	0.000%	9,594	-4.286%
2004-08-04	3.5000	3.5000	3.5000	3.5000	-0.285%	300	-4.286%
2004-08-02	3.5000	3.6500	3.3200	3.5100	-6.400%	7,800	-4.558%
2004-07-30	3.5600	3.7500	3.4900	3.7500	+5.337%	30,350	-10.667%
2004-07-23	3.5600	3.5600	3.5600	3.5600	+0.282%	1,100	-5.899%
2004-07-22	3.5500	3.5500	3.5500	3.5500	0.000%	8,000	-5.634%
2004-07-21	3.8700	3.8700	3.5500	3.5500	-8.269%	3,600	-5.634%
2004-07-20	3.7600	3.8700	3.7200	3.8700	+2.926%	800	-13.437%
2004-07-15	3.8400	3.8400	3.7600	3.7600	-0.529%	400	-10.904%
2004-07-14	3.6700	3.7900	3.6700	3.7800	-1.305%	400	-11.376%
2004-07-13	3.7000	3.8400	3.7000	3.8300	+6.094%	2,525	-12.533%
2004-07-12	3.6600	3.6600	3.6100	3.6100	-1.902%	200	-7.202%
2004-07-09	3.6800	3.6800	3.6800	3.6800	+4.545%	900	-8.967%
2004-07-08	3.7000	3.7000	3.5200	3.5200	-4.607%	1,100	-4.830%
2004-07-07	3.4800	3.6900	3.4800	3.6900	+6.034%	1,195	-9.214%
2004-07-06	3.4800	3.4800	3.4800	3.4800	-3.333%	123	-3.736%
2004-07-02	3.6000	3.6000	3.6000	3.6000	+2.273%	270	-6.944%
2004-07-01	3.6000	3.6000	3.5200	3.5200	-2.222%	320	-4.830%
2004-06-30	3.6400	3.6400	3.6000	3.6000	+2.857%	650	-6.944%
2004-06-28	3.5500	3.5500	3.5000	3.5000	0.000%	18,500	-4.286%
2004-06-25	3.5000	3.5500	3.5000	3.5000	-0.568%	11,020	-4.286%
2004-06-24	3.5000	3.6400	3.5000	3.5200	+0.571%	11,937	-4.830%
2004-06-23	3.5000	3.6000	3.5000	3.5000	-4.136%	11,200	-4.286%
2004-06-08	3.6100	3.6510	3.6100	3.6510	-2.380%	480	-8.244%
2004-06-03	3.6100	3.7400	3.6100	3.7400	+3.601%	1,401	-10.428%
2004-06-02	3.6100	3.6100	3.6100	3.6100	-3.733%	134	-7.202%
2004-06-01	3.7500	3.7500	3.7500	3.7500	+0.267%	706	-10.667%
2004-05-28	3.7000	3.7500	3.4600	3.7400	-12.821%	52,573	-10.428%
2004-05-11	4.1100	4.3700	3.6500	4.2900	-8.137%	8,300	-21.911%
2004-05-10	4.3640	4.6700	4.3640	4.6700	+4.474%	1,995	-28.266%
2004-05-07	4.6690	4.6700	4.4700	4.4700	-1.106%	3,200	-25.056%
2004-05-04	4.5200	4.5200	4.5200	4.5200	+0.222%	200	-25.885%
2004-05-03	4.5100	4.5100	4.5100	4.5100	+0.222%	100	-25.721%
2004-04-30	4.5000	4.5000	4.5000	4.5000	+4.895%	2,000	-25.556%
2004-04-29	4.3790	4.5900	4.2900	4.2900	-2.500%	2,600	-21.911%
2004-04-23	4.3700	4.4000	4.3700	4.4000	+5.263%	2,300	-23.864%
2004-04-20	4.0500	4.4900	4.0500	4.1800	0.000%	3,194	-19.856%
2004-04-19	4.1790	4.1800	4.1790	4.1800	+2.200%	750	-19.856%
2004-04-15	4.0900	4.0900	4.0900	4.0900	-2.153%	100	-18.093%
2004-04-14	4.1800	4.1800	4.1800	4.1800	+0.240%	500	-19.856%
2004-04-12	4.1200	4.1800	4.1000	4.1700	+4.250%	3,200	-19.664%
2004-04-07	3.8000	4.0100	3.8000	4.0000	-3.148%	4,513	-16.250%
2004-04-06	4.1300	4.1300	4.1300	4.1300	+8.115%	3,600	-18.886%
2004-04-05	3.8200	3.8200	3.8200	3.8200	-4.500%	100	-12.304%
2004-04-02	4.0000	4.0000	4.0000	4.0000	-5.101%	100	-16.250%
2004-04-01	4.2150	4.2150	4.2150	4.2150	+8.077%	100	-20.522%
2004-03-31	3.9500	3.9500	3.8000	3.9000	-4.878%	12,714	-14.103%
2004-03-23	4.3000	4.3200	4.1000	4.1000	-10.870%	500	-18.293%
2004-03-22	4.3900	4.6300	4.3900	4.6000	+5.263%	10,693	-27.174%
2004-03-17	4.0000	4.3700	3.7600	4.3700	+9.250%	8,648	-23.341%
2004-03-16	4.0000	4.0000	4.0000	4.0000	-10.314%	398	-16.250%
2004-03-12	4.4600	4.4600	4.4600	4.4600	+1.595%	790	-24.888%
2004-03-10	4.4100	4.4100	3.5200	4.3900	-2.444%	2,768	-23.690%
2004-03-09	4.5200	4.5200	4.5000	4.5000	-2.174%	2,900	-25.556%
2004-03-04	4.6100	4.6100	4.6000	4.6000	-3.158%	6,100	-27.174%
2004-03-03	4.8000	4.8000	4.4500	4.7500	+3.261%	2,800	-29.474%
2004-03-02	4.8400	4.8400	4.4500	4.6000	-1.075%	5,238	-27.174%
2004-03-01	4.5000	4.8500	4.5000	4.6500	+1.307%	11,428	-27.957%
2004-02-27	4.8000	4.8500	4.3410	4.5900	+3.146%	9,146	-27.015%
2004-02-26	4.5500	4.5500	4.4500	4.4500	-5.520%	2,000	-24.719%
2004-02-25	4.7500	5.2500	4.5000	4.7100	+1.728%	2,749	-28.875%
2004-02-23	4.5750	4.8000	4.3100	4.6300	-0.430%	6,400	-27.646%
2004-02-20	4.5900	4.7500	4.5890	4.6500	+0.868%	4,300	-27.957%
2004-02-19	4.7400	4.8000	4.6000	4.6100	-1.915%	16,700	-27.332%
2004-02-18	4.6900	4.7000	4.6500	4.7000	-1.053%	6,500	-28.723%
2004-02-17	4.6990	4.8000	4.5500	4.7500	+6.027%	8,180	-29.474%
2004-02-13	4.8000	4.8000	4.4800	4.4800	+0.448%	2,647	-25.223%
2004-02-12	4.4100	4.8000	4.4100	4.4600	-4.065%	4,113	-24.888%
2004-02-11	4.3700	4.6490	4.3700	4.6490	+1.285%	1,806	-27.941%
2004-02-10	4.5890	4.5900	4.5890	4.5900	-1.290%	288	-27.015%
2004-02-09	4.5270	4.6500	4.5000	4.6500	+0.237%	1,560	-27.957%
2004-02-06	4.4000	4.6390	4.4000	4.6390	-1.087%	1,600	-27.786%
2004-02-05	4.6900	4.6900	4.6900	4.6900	+4.222%	100	-28.571%
2004-02-04	4.2900	4.5500	4.2900	4.5000	+2.740%	7,252	-25.556%
2004-02-03	4.2100	4.3800	4.2100	4.3800	+1.860%	300	-23.516%
2004-02-02	4.3900	4.4900	4.1000	4.3000	+3.118%	11,950	-22.093%
2004-01-29	4.3100	4.3100	3.9600	4.1700	+4.250%	2,250	-19.664%
2004-01-28	4.0990	4.0990	3.9700	4.0000	-10.913%	460	-16.250%
2004-01-27	4.3800	4.4900	4.2000	4.4900	+3.935%	1,495	-25.390%
2004-01-21	4.1100	4.3800	4.1100	4.3200	+0.935%	2,300	-22.454%
2004-01-20	4.3300	4.4700	4.1300	4.2800	+1.905%	2,400	-21.729%
2004-01-16	4.4900	4.5000	3.9000	4.2000	-3.002%	6,700	-20.238%
2004-01-15	4.3300	4.3300	4.3300	4.3300	-0.915%	1,000	-22.633%
2004-01-13	4.3700	4.4000	4.3700	4.3700	+1.628%	2,350	-23.341%
2004-01-12	4.3000	4.5000	4.2600	4.3000	+4.878%	2,900	-22.093%
2004-01-09	4.1000	4.1000	4.1000	4.1000	-4.651%	1,500	-18.293%
2004-01-08	4.2000	4.3000	4.0400	4.3000	-2.273%	3,000	-22.093%
2004-01-07	4.0600	4.5000	4.0600	4.4000	+10.000%	4,970	-23.864%
2004-01-06	4.0000	4.0000	4.0000	4.0000	-10.714%	6,700	-16.250%
2004-01-05	4.3900	4.4800	4.3900	4.4800	0.000%	1,450	-25.223%
2003-12-31	3.3000	4.4800	3.3000	4.4800	+4.673%	7,300	-25.223%
2003-12-30	4.2000	4.2800	3.9990	4.2800	+1.905%	11,825	-21.729%
2003-12-29	4.3500	4.3500	4.2000	4.2000	-3.448%	1,727	-20.238%
2003-12-24	4.3500	4.3500	4.3500	4.3500	0.000%	120	-22.989%
2003-12-23	4.6300	4.6300	4.3500	4.3500	-3.333%	6,700	-22.989%
2003-12-22	4.5000	4.5000	4.5000	4.5000	-0.662%	4,900	-25.556%
2003-12-19	4.5200	4.5300	4.1800	4.5300	0.000%	1,000	-26.049%
2003-12-16	4.5100	4.5300	4.5100	4.5300	+0.199%	830	-26.049%
2003-12-15	4.5210	4.5210	4.5210	4.5210	-1.310%	200	-25.901%
2003-12-11	4.8000	4.8000	4.5810	4.5810	-4.562%	9,050	-26.872%
2003-12-04	4.9400	4.9400	4.8000	4.8000	-1.031%	6,500	-30.208%
2003-12-03	4.5000	4.8500	4.5000	4.8500	-3.770%	1,000	-30.928%
2003-12-02	4.5810	5.0400	4.5810	5.0400	+7.234%	1,400	-33.532%
2003-12-01	4.4300	4.9900	4.4300	4.7000	+4.444%	10,350	-28.723%
2003-11-28	4.5000	4.5000	4.5000	4.5000	+3.211%	500	-25.556%
2003-11-26	4.4100	4.4100	4.3110	4.3600	-0.229%	500	-23.165%
2003-11-25	4.3700	4.3700	4.3700	4.3700	-1.554%	100	-23.341%
2003-11-24	4.5000	4.5000	4.0200	4.4390	-0.023%	2,800	-24.533%
2003-11-21	4.2900	4.6900	4.2900	4.4400	-3.478%	1,100	-24.550%
2003-11-20	4.5010	4.6000	4.5000	4.6000	-0.862%	1,200	-27.174%
2003-11-19	4.6400	4.6400	4.6400	4.6400	+2.882%	413	-27.802%
2003-11-18	4.0300	4.5100	4.0100	4.5100	+5.869%	4,250	-25.721%
2003-11-17	4.5590	4.5590	4.2000	4.2600	+1.429%	5,500	-21.362%
2003-11-13	4.2300	4.2500	4.2000	4.2000	-4.545%	500	-20.238%
2003-11-12	4.4700	4.4700	4.4000	4.4000	-3.930%	1,295	-23.864%
2003-11-11	4.0300	4.5800	4.0300	4.5800	-2.553%	1,688	-26.856%
2003-11-10	3.8300	5.2300	3.7700	4.7000	+24.372%	7,697	-28.723%
2003-11-07	3.7000	3.7790	3.5000	3.7790	+0.532%	2,600	-11.352%
2003-11-05	3.7590	3.7590	3.7590	3.7590	+5.887%	200	-10.881%
2003-11-04	3.7390	3.7390	3.5500	3.5500	-5.080%	2,150	-5.634%
2003-10-28	3.8500	3.8500	3.7300	3.7400	-2.094%	900	-10.428%
2003-10-24	3.8600	3.8600	3.8200	3.8200	-2.051%	200	-12.304%
2003-10-23	3.9000	3.9000	3.9000	3.9000	+5.405%	200	-14.103%
2003-10-22	3.7000	3.7000	3.7000	3.7000	+2.778%	100	-9.459%
2003-10-21	3.6200	3.6200	3.6000	3.6000	-6.736%	500	-6.944%
2003-10-20	3.6600	3.8600	3.6600	3.8600	+4.353%	2,400	-13.212%
2003-10-17	3.2700	3.6990	3.1800	3.6990	+4.197%	2,000	-9.435%
2003-10-16	3.6500	3.6500	3.5500	3.5500	-1.689%	800	-5.634%
2003-10-15	3.6410	3.6410	3.4590	3.6110	+4.667%	1,000	-7.228%
2003-10-14	3.3490	3.5310	3.3490	3.4500	+3.293%	1,600	-2.899%
2003-10-13	3.5500	3.5500	3.3090	3.3400	-4.599%	3,200	+0.299%
2003-10-10	3.5000	3.6410	3.4390	3.5010	+3.274%	2,200	-4.313%
2003-10-09	3.2800	3.4900	3.2500	3.3900	+2.108%	5,700	-1.180%
2003-10-08	3.3200	3.3200	3.3200	3.3200	+1.220%	500	+0.904%
2003-10-07	3.2800	3.5900	3.2500	3.2800	-0.606%	700	+2.134%
2003-10-06	3.2500	3.6500	3.2000	3.3000	-9.589%	4,921	+1.515%
2003-10-03	3.1700	3.6500	3.1700	3.6500	+7.353%	2,000	-8.219%
2003-10-02	3.4900	3.5700	3.2500	3.4000	+3.343%	1,500	-1.471%
2003-10-01	3.3100	3.3100	3.1500	3.2900	-1.231%	1,100	+1.824%
2003-09-30	3.3300	3.3310	3.3300	3.3310	-0.567%	408	+0.570%
2003-09-26	3.3500	3.3500	3.3300	3.3500	-0.030%	1,280	0.000%
2003-09-25	3.3510	3.3510	3.3510	3.3510	-9.187%	350	-0.030%
2003-09-19	3.6100	3.6900	3.6000	3.6900	+2.216%	800	-9.214%
2003-09-17	3.5000	3.6100	3.5000	3.6100	+3.143%	400	-7.202%
2003-09-16	3.5200	3.5400	3.5000	3.5000	-0.596%	2,000	-4.286%
2003-09-15	3.5210	3.5210	3.5210	3.5210	-5.603%	200	-4.857%
2003-09-11	3.6300	3.7300	3.6280	3.7300	+1.084%	2,000	-10.188%
2003-09-10	3.6000	3.6900	3.6000	3.6900	0.000%	2,300	-9.214%

.dark-mode .qqqjyC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqqjyC{ color: #333333; background-color: white; border: 2px solid #333333; }ELXSElxsi Corporationstock OTC

ELXS
Elxsi Corporation
stock OTC