Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.010 -0.050 (-1.23%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.620 4.890 4.620 4.800 5,143 +0.20(+4.35%)
Mar 30, 2021 4.790 4.820 4.600 4.600 23,887 -0.25(-5.15%)
Mar 29, 2021 4.920 5.010 4.800 4.850 3,754 -0.14(-2.81%)
Mar 26, 2021 4.910 5.110 4.910 4.990 7,300 +0.07(+1.42%)
Mar 25, 2021 4.900 5.180 4.800 4.920 67,929 -0.02(-0.40%)
Mar 24, 2021 5.260 5.360 4.900 4.940 16,261 -0.42(-7.84%)
Mar 23, 2021 5.260 5.490 5.200 5.360 29,615 +0.10(+1.90%)
Mar 22, 2021 5.130 5.340 5.092 5.260 10,368 +0.18(+3.54%)
Mar 19, 2021 5.100 5.100 5.000 5.080 7,200 -0.12(-2.31%)
Mar 18, 2021 5.160 5.390 4.890 5.200 240,484 -0.10(-1.89%)
Mar 17, 2021 5.020 5.340 5.000 5.300 63,693 +0.30(+6.00%)
Mar 16, 2021 5.160 5.210 5.000 5.000 4,104 -0.14(-2.72%)
Mar 15, 2021 5.180 5.290 4.950 5.140 21,510 +0.13(+2.59%)
Mar 12, 2021 5.000 5.400 4.900 5.010 146,600 +0.03(+0.60%)
Mar 11, 2021 5.080 5.080 4.910 4.980 53,320 +0.15(+3.11%)
Mar 10, 2021 4.860 5.250 4.730 4.830 59,066 +0.04(+0.84%)
Mar 09, 2021 4.690 5.210 4.650 4.790 93,414 +0.04(+0.84%)
Mar 08, 2021 4.560 4.850 4.560 4.750 17,806 +0.20(+4.40%)
Mar 05, 2021 4.650 4.780 4.335 4.550 43,200 -0.11(-2.36%)
Mar 04, 2021 5.300 5.300 4.630 4.660 51,573 -0.65(-12.24%)
Mar 03, 2021 5.410 5.620 5.130 5.310 49,447 -0.09(-1.67%)
Mar 02, 2021 5.590 5.750 5.400 5.400 14,523 -0.21(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.