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

Electro Sensors IN (NQ: ELSE )

4.090 +0.030 (+0.74%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
May 28, 2021 4.530 4.660 4.350 4.560 6,929 +0.00(+0.00%)
May 27, 2021 4.702 4.827 4.560 4.560 32,804 -0.02(-0.44%)
May 26, 2021 4.580 4.690 4.500 4.580 19,111 +0.07(+1.55%)
May 25, 2021 4.450 4.840 4.450 4.510 19,452 -0.14(-3.01%)
May 24, 2021 4.900 4.950 4.650 4.650 59,462 -0.25(-5.10%)
May 21, 2021 4.670 4.900 4.630 4.900 43,339 +0.30(+6.52%)
May 20, 2021 4.500 4.730 4.500 4.600 101,959 +0.07(+1.55%)
May 19, 2021 4.495 4.780 4.458 4.530 69,176 +0.08(+1.70%)
May 18, 2021 4.440 4.600 4.380 4.454 12,126 +0.06(+1.46%)
May 17, 2021 4.320 4.390 4.260 4.390 8,966 +0.11(+2.57%)
May 14, 2021 4.200 4.380 4.180 4.280 17,898 +0.06(+1.42%)
May 13, 2021 4.350 4.470 4.190 4.220 21,482 -0.14(-3.21%)
May 12, 2021 4.530 4.530 4.250 4.360 13,441 -0.18(-3.96%)
May 11, 2021 4.310 4.540 4.270 4.540 29,493 +0.12(+2.71%)
May 10, 2021 4.570 4.800 4.410 4.420 118,086 -0.17(-3.70%)
May 07, 2021 4.470 4.780 4.340 4.590 73,147 +0.16(+3.61%)
May 06, 2021 4.330 4.740 4.260 4.430 119,780 +0.10(+2.31%)
May 05, 2021 4.410 4.450 4.300 4.330 10,731 -0.02(-0.46%)
May 04, 2021 4.510 4.620 4.300 4.350 13,486 -0.23(-5.02%)
May 03, 2021 4.570 4.750 4.480 4.580 26,992 +0.01(+0.22%)
Apr 30, 2021 4.400 4.580 4.380 4.570 19,900 +0.16(+3.63%)
Apr 29, 2021 4.630 4.640 4.410 4.410 48,515 -0.23(-4.96%)
Apr 28, 2021 4.610 4.800 4.490 4.640 103,438 -0.03(-0.54%)
Apr 27, 2021 4.500 4.840 4.270 4.665 257,844 +0.17(+3.67%)
Apr 26, 2021 4.470 4.560 4.440 4.500 23,922 -0.05(-1.10%)
Apr 23, 2021 4.240 4.550 4.200 4.550 45,400 +0.33(+7.82%)
Apr 22, 2021 4.160 4.340 4.160 4.220 36,988 +0.02(+0.48%)
Apr 21, 2021 4.160 4.250 4.110 4.200 11,573 +0.03(+0.72%)
Apr 20, 2021 4.310 4.310 4.050 4.170 68,333 -0.07(-1.65%)
Apr 19, 2021 4.260 4.270 4.120 4.240 30,790 +0.01(+0.24%)
Apr 16, 2021 4.190 4.350 4.050 4.230 99,200 +0.28(+7.09%)
Apr 15, 2021 4.200 4.200 3.880 3.950 86,527 -0.27(-6.40%)
Apr 14, 2021 4.230 4.300 4.100 4.220 40,033 -0.04(-0.94%)
Apr 13, 2021 4.290 4.300 4.100 4.260 79,694 -0.03(-0.70%)
Apr 12, 2021 4.630 4.630 4.240 4.290 111,744 -0.27(-5.92%)
Apr 09, 2021 5.030 5.170 4.500 4.560 293,800 -0.61(-11.80%)
Apr 08, 2021 5.940 6.190 4.800 5.170 2,172,269 -0.13(-2.45%)
Apr 07, 2021 4.990 5.480 4.850 5.300 5,380,080 +0.50(+10.42%)
Apr 06, 2021 4.850 5.000 4.691 4.800 6,871 -0.05(-1.03%)
Apr 05, 2021 4.920 4.940 4.650 4.850 5,913 +0.05(+1.04%)
Apr 01, 2021 4.800 5.150 4.610 4.800 92,200 +0.00(+0.00%)
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.