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

Electro Sensors IN (NQ: ELSE )

4.050 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 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 (%)
Aug 31, 2021 5.210 5.220 5.000 5.100 53,383 -0.16(-3.04%)
Aug 30, 2021 5.340 5.480 5.160 5.260 193,224 -0.14(-2.59%)
Aug 27, 2021 5.400 5.690 5.186 5.400 213,077 +0.01(+0.19%)
Aug 26, 2021 5.250 5.470 5.100 5.390 146,835 +0.15(+2.86%)
Aug 25, 2021 5.040 5.374 5.040 5.240 392,195 +0.20(+3.97%)
Aug 24, 2021 5.000 5.080 4.960 5.040 35,143 +0.09(+1.82%)
Aug 23, 2021 4.980 5.050 4.920 4.950 46,200 +0.03(+0.61%)
Aug 20, 2021 4.840 5.000 4.840 4.920 46,899 +0.08(+1.65%)
Aug 19, 2021 4.920 4.980 4.840 4.840 11,634 -0.09(-1.83%)
Aug 18, 2021 4.720 5.050 4.720 4.930 71,060 +0.27(+5.79%)
Aug 17, 2021 4.710 4.795 4.660 4.660 47,260 -0.07(-1.48%)
Aug 16, 2021 4.880 4.880 4.701 4.730 29,903 -0.19(-3.86%)
Aug 13, 2021 4.870 4.940 4.780 4.920 47,971 +0.05(+1.03%)
Aug 12, 2021 5.150 5.290 4.820 4.870 320,624 -0.28(-5.44%)
Aug 11, 2021 4.940 5.350 4.870 5.150 126,321 +0.23(+4.57%)
Aug 10, 2021 4.755 4.980 4.740 4.925 132,544 +0.10(+2.18%)
Aug 09, 2021 4.750 4.830 4.720 4.820 10,220 +0.04(+0.84%)
Aug 06, 2021 4.730 4.790 4.680 4.780 17,430 +0.04(+0.84%)
Aug 05, 2021 4.630 4.757 4.620 4.740 19,700 +0.16(+3.49%)
Aug 04, 2021 4.610 4.820 4.560 4.580 20,094 -0.03(-0.65%)
Aug 03, 2021 4.690 4.750 4.600 4.610 11,375 -0.08(-1.71%)
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.