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

Electro Sensors IN (NQ: ELSE )

4.060 -0.030 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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%)
Aug 02, 2021 4.720 4.818 4.680 4.690 20,717 -0.06(-1.26%)
Jul 30, 2021 4.720 4.920 4.700 4.750 54,654 -0.04(-0.84%)
Jul 29, 2021 4.730 4.850 4.670 4.790 22,166 +0.02(+0.42%)
Jul 28, 2021 4.660 4.840 4.650 4.770 41,952 +0.07(+1.49%)
Jul 27, 2021 4.740 4.740 4.550 4.700 32,279 -0.10(-2.08%)
Jul 26, 2021 4.800 4.870 4.720 4.800 53,294 +0.02(+0.42%)
Jul 23, 2021 5.010 5.010 4.780 4.780 26,356 -0.19(-3.82%)
Jul 22, 2021 4.770 5.000 4.770 4.970 90,964 +0.19(+3.97%)
Jul 21, 2021 4.820 4.860 4.770 4.780 15,833 -0.03(-0.62%)
Jul 20, 2021 4.830 4.920 4.810 4.810 32,655 -0.01(-0.21%)
Jul 19, 2021 4.800 4.940 4.720 4.820 118,516 -0.08(-1.63%)
Jul 16, 2021 5.320 5.380 4.900 4.900 226,355 -0.46(-8.58%)
Jul 15, 2021 5.350 5.650 5.310 5.360 268,082 +0.07(+1.32%)
Jul 14, 2021 5.360 5.480 5.160 5.290 114,053 +0.15(+2.92%)
Jul 13, 2021 5.020 5.410 4.980 5.140 97,619 +0.13(+2.59%)
Jul 12, 2021 4.910 5.110 4.860 5.010 56,625 +0.12(+2.45%)
Jul 09, 2021 4.800 5.032 4.680 4.890 43,926 +0.09(+1.87%)
Jul 08, 2021 4.900 4.950 4.660 4.800 50,244 -0.20(-4.00%)
Jul 07, 2021 5.360 5.360 4.820 5.000 47,329 -0.32(-5.93%)
Jul 06, 2021 5.190 5.500 5.136 5.315 143,968 +0.07(+1.24%)
Jul 02, 2021 5.070 5.470 4.930 5.250 473,038 +0.24(+4.79%)
Jul 01, 2021 4.970 5.360 4.900 5.010 190,383 +0.12(+2.45%)
Jun 30, 2021 5.070 5.320 4.850 4.890 174,898 -0.14(-2.78%)
Jun 29, 2021 4.690 5.108 4.635 5.030 94,397 +0.29(+6.12%)
Jun 28, 2021 4.710 4.780 4.650 4.740 19,008 -0.03(-0.53%)
Jun 25, 2021 4.755 4.910 4.740 4.765 16,908 -0.03(-0.72%)
Jun 24, 2021 4.640 4.850 4.640 4.800 64,846 +0.14(+3.00%)
Jun 23, 2021 4.600 4.710 4.600 4.660 6,503 +0.04(+0.87%)
Jun 22, 2021 4.650 4.652 4.550 4.620 4,091 -0.03(-0.65%)
Jun 21, 2021 4.710 4.874 4.610 4.650 10,629 -0.07(-1.48%)
Jun 18, 2021 4.590 4.910 4.450 4.720 188,835 +0.10(+2.16%)
Jun 17, 2021 4.740 4.820 4.470 4.620 37,254 -0.08(-1.70%)
Jun 16, 2021 4.800 4.883 4.639 4.700 16,611 -0.16(-3.29%)
Jun 15, 2021 4.860 4.940 4.710 4.860 30,729 -0.08(-1.62%)
Jun 14, 2021 5.060 5.080 4.859 4.940 25,181 -0.11(-2.18%)
Jun 11, 2021 5.240 5.270 4.900 5.050 97,534 -0.08(-1.57%)
Jun 10, 2021 4.850 5.438 4.850 5.130 325,654 +0.28(+5.78%)
Jun 09, 2021 4.910 5.030 4.850 4.850 24,880 -0.05(-1.02%)
Jun 08, 2021 4.700 4.980 4.652 4.900 133,455 +0.16(+3.38%)
Jun 07, 2021 4.590 4.790 4.590 4.740 41,804 +0.12(+2.60%)
Jun 04, 2021 4.840 4.840 4.590 4.620 54,211 -0.03(-0.65%)
Jun 03, 2021 4.500 4.950 4.500 4.650 106,408 +0.10(+2.20%)
Jun 02, 2021 4.572 4.763 4.530 4.550 26,026 -0.15(-3.19%)
Jun 01, 2021 4.540 4.900 4.400 4.700 110,105 +0.14(+3.07%)
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%)
Mar 01, 2021 5.300 5.830 5.280 5.610 57,838 +0.37(+7.06%)
Feb 26, 2021 5.680 5.790 5.230 5.240 75,000 -0.53(-9.19%)
Feb 25, 2021 6.060 6.160 5.770 5.770 17,571 -0.36(-5.87%)
Feb 24, 2021 5.830 6.250 5.780 6.130 95,851 +0.39(+6.79%)
Feb 23, 2021 5.930 6.140 5.570 5.740 67,822 -0.59(-9.32%)
Feb 22, 2021 6.480 6.500 6.200 6.330 43,605 -0.08(-1.25%)
Feb 19, 2021 6.150 6.580 6.040 6.410 47,700 +0.27(+4.40%)
Feb 18, 2021 6.660 6.850 6.090 6.140 135,555 -0.44(-6.69%)
Feb 17, 2021 6.550 6.990 6.303 6.580 196,424 -0.06(-0.90%)
Feb 16, 2021 6.100 7.900 5.920 6.640 1,029,881 +0.73(+12.35%)
Feb 12, 2021 6.060 6.070 5.760 5.910 44,600 -0.16(-2.64%)
Feb 11, 2021 5.750 6.240 5.680 6.070 139,725 +0.27(+4.66%)
Feb 10, 2021 5.870 6.220 5.510 5.800 234,306 -0.13(-2.19%)
Feb 09, 2021 6.090 6.290 5.830 5.930 160,280 -0.12(-1.98%)
Feb 08, 2021 5.910 6.210 5.810 6.050 88,752 +0.16(+2.72%)
Feb 05, 2021 5.840 6.089 5.582 5.890 78,100 +0.05(+0.86%)
Feb 04, 2021 5.550 5.969 5.540 5.840 99,306 +0.29(+5.23%)
Feb 03, 2021 5.280 5.830 5.280 5.550 121,151 +0.18(+3.35%)
Feb 02, 2021 5.540 5.770 5.300 5.370 73,875 -0.11(-2.01%)
Feb 01, 2021 5.220 5.750 5.220 5.480 162,667 +0.23(+4.38%)
Jan 29, 2021 5.230 5.270 5.120 5.250 57,400 +0.12(+2.34%)
Jan 28, 2021 5.320 5.500 5.040 5.130 60,374 -0.10(-1.91%)
Jan 27, 2021 5.160 5.540 5.080 5.230 132,406 -0.29(-5.25%)
Jan 26, 2021 5.990 5.990 5.310 5.520 246,420 -0.55(-9.06%)
Jan 25, 2021 5.850 7.400 5.640 6.070 1,161,882 +0.01(+0.17%)
Jan 22, 2021 4.970 6.870 4.940 6.060 5,062,900 +1.21(+24.95%)
Jan 21, 2021 4.610 5.790 4.550 4.850 1,168,740 +0.22(+4.75%)
Jan 20, 2021 4.720 4.850 4.630 4.630 42,063 -0.06(-1.31%)
Jan 19, 2021 4.540 4.750 4.490 4.692 34,939 +0.19(+4.26%)
Jan 15, 2021 4.780 4.820 4.440 4.500 51,200 -0.29(-6.05%)
Jan 14, 2021 4.720 4.980 4.690 4.790 37,508 +0.10(+2.13%)
Jan 13, 2021 4.790 4.790 4.530 4.690 55,483 -0.12(-2.49%)
Jan 12, 2021 4.970 5.070 4.570 4.810 109,189 -0.14(-2.83%)
Jan 11, 2021 4.450 5.390 4.420 4.950 632,264 +0.50(+11.36%)
Jan 08, 2021 4.370 4.470 4.300 4.445 31,300 +0.03(+0.58%)
Jan 07, 2021 4.340 4.520 4.250 4.419 33,682 +0.17(+3.99%)
Jan 06, 2021 4.300 4.520 4.210 4.250 112,418 -0.04(-0.93%)
Jan 05, 2021 4.330 4.440 4.290 4.290 28,354 -0.04(-0.92%)
Jan 04, 2021 4.540 4.670 4.200 4.330 112,601 -0.48(-9.98%)
Dec 31, 2020 4.810 4.810 4.810 37,594 +0.64(+15.35%)
Dec 30, 2020 4.120 4.190 4.020 4.170 37,594 +0.06(+1.46%)
Dec 29, 2020 4.240 4.240 4.050 4.110 16,470 -0.01(-0.24%)
Dec 28, 2020 4.050 4.180 4.010 4.120 31,394 +0.10(+2.49%)
Dec 24, 2020 4.130 4.147 4.020 4.020 17,200 -0.10(-2.43%)
Dec 23, 2020 4.100 4.300 4.030 4.120 51,269 +0.05(+1.23%)
Dec 22, 2020 4.030 4.550 4.000 4.070 188,716 +0.03(+0.74%)
Dec 21, 2020 4.060 4.120 4.002 4.040 9,838 -0.09(-2.18%)
Dec 18, 2020 4.130 4.140 4.080 4.130 9,100 +0.08(+1.98%)
Dec 17, 2020 4.060 4.120 4.020 4.050 15,479 -0.05(-1.22%)
Dec 16, 2020 4.130 4.180 4.050 4.100 20,032 -0.03(-0.73%)
Dec 15, 2020 4.200 4.220 4.100 4.130 13,093 +0.03(+0.73%)
Dec 14, 2020 4.280 4.378 4.080 4.100 51,174 -0.23(-5.31%)
Dec 11, 2020 4.190 4.400 4.160 4.330 94,900 +0.17(+4.09%)
Dec 10, 2020 4.140 4.220 4.080 4.160 24,125 +0.03(+0.73%)
Dec 09, 2020 4.230 4.230 4.110 4.130 12,333 -0.09(-2.13%)
Dec 08, 2020 4.370 4.370 4.220 4.220 20,724 -0.08(-1.97%)
Dec 07, 2020 4.210 4.400 4.160 4.305 44,159 +0.10(+2.38%)
Dec 04, 2020 4.228 4.270 4.130 4.205 22,800 +0.05(+1.33%)
Dec 03, 2020 4.261 4.261 4.100 4.150 43,417 -0.05(-1.19%)
Dec 02, 2020 4.220 4.305 4.190 4.200 9,681 -0.02(-0.47%)
Dec 01, 2020 4.200 4.300 4.150 4.220 25,356 +0.02(+0.48%)
Nov 30, 2020 4.280 4.381 4.150 4.200 49,784 -0.05(-1.18%)
Nov 27, 2020 4.290 4.300 4.200 4.250 18,300 -0.01(-0.23%)
Nov 25, 2020 4.150 4.420 4.150 4.260 141,800 +0.22(+5.45%)
Nov 24, 2020 4.350 4.606 3.960 4.040 193,719 -0.26(-6.05%)
Nov 23, 2020 3.790 4.650 3.790 4.300 299,184 +0.44(+11.40%)
Nov 20, 2020 3.730 3.910 3.730 3.860 62,200 -0.02(-0.52%)
Nov 19, 2020 3.950 4.000 3.823 3.880 13,685 -0.02(-0.52%)
Nov 18, 2020 3.985 3.990 3.880 3.900 13,995 -0.01(-0.25%)
Nov 17, 2020 3.800 4.040 3.800 3.910 42,873 +0.10(+2.62%)
Nov 16, 2020 3.810 3.900 3.760 3.810 19,809 -0.06(-1.55%)
Nov 13, 2020 3.660 3.960 3.660 3.870 95,300 +0.21(+5.74%)
Nov 12, 2020 3.580 3.810 3.580 3.660 57,461 +0.01(+0.27%)
Nov 11, 2020 3.580 3.770 3.560 3.650 53,282 +0.02(+0.55%)
Nov 10, 2020 3.650 4.290 3.550 3.630 597,432 +0.03(+0.83%)
Nov 09, 2020 3.580 3.722 3.522 3.600 56,281 +0.10(+2.86%)
Nov 06, 2020 3.550 3.640 3.478 3.500 12,500 -0.08(-2.23%)
Nov 05, 2020 3.460 3.600 3.460 3.580 24,803 +0.06(+1.70%)
Nov 04, 2020 3.500 3.580 3.490 3.520 23,150 -0.04(-1.12%)
Nov 03, 2020 3.400 3.560 3.370 3.560 32,474 +0.10(+2.89%)
Nov 02, 2020 3.460 3.590 3.420 3.460 42,853 -0.05(-1.42%)
Oct 30, 2020 3.940 3.940 3.460 3.510 119,200 -0.52(-12.90%)
Oct 29, 2020 3.740 4.440 3.660 4.030 801,284 +0.27(+7.18%)
Oct 28, 2020 3.810 3.870 3.710 3.760 73,931 -0.05(-1.31%)
Oct 27, 2020 3.910 3.940 3.800 3.810 24,740 -0.05(-1.30%)
Oct 26, 2020 4.040 4.040 3.800 3.860 51,491 -0.10(-2.53%)
Oct 23, 2020 3.820 4.025 3.720 3.960 78,500 +0.11(+2.86%)
Oct 22, 2020 3.910 3.979 3.810 3.850 34,080 -0.04(-1.03%)
Oct 21, 2020 3.940 3.960 3.860 3.890 25,535 -0.02(-0.51%)
Oct 20, 2020 3.860 4.100 3.850 3.910 71,272 -0.01(-0.26%)
Oct 19, 2020 4.060 4.180 3.800 3.920 77,351 -0.19(-4.62%)
Oct 16, 2020 4.090 4.190 4.040 4.110 73,800 -0.03(-0.72%)
Oct 15, 2020 4.240 4.310 4.020 4.140 93,375 -0.08(-1.90%)
Oct 14, 2020 4.190 4.390 4.110 4.220 160,283 +0.09(+2.18%)
Oct 13, 2020 4.250 4.400 4.070 4.130 101,726 -0.21(-4.84%)
Oct 12, 2020 4.410 4.500 4.120 4.340 217,000 -0.30(-6.47%)
Oct 09, 2020 4.630 4.920 4.400 4.640 404,100 -0.06(-1.28%)
Oct 08, 2020 5.010 5.370 4.630 4.700 506,137 -0.48(-9.27%)
Oct 07, 2020 5.960 6.170 4.920 5.180 3,170,557 -3.32(-39.06%)
Oct 06, 2020 3.500 8.800 3.450 8.500 18,609,940 +5.05(+146.38%)
Oct 05, 2020 3.485 3.485 3.450 3.450 674 -0.03(-0.86%)
Oct 02, 2020 3.480 3.480 3.480 3.480 200 -0.06(-1.69%)
Oct 01, 2020 3.445 3.550 3.445 3.540 2,285 +0.08(+2.26%)
Sep 30, 2020 3.469 3.500 3.400 3.462 3,252 -0.07(-1.93%)
Sep 29, 2020 3.500 3.530 3.500 3.530 1,712 +0.03(+0.86%)
Sep 28, 2020 3.410 3.505 3.400 3.500 9,185 -0.04(-1.13%)
Sep 25, 2020 3.413 3.540 3.413 3.540 600 +0.03(+0.85%)
Sep 24, 2020 3.590 3.600 3.497 3.510 3,106 +0.06(+1.74%)
Sep 23, 2020 3.525 3.548 3.440 3.450 4,643 -0.01(-0.29%)
Sep 22, 2020 3.610 3.650 3.430 3.460 5,185 -0.19(-5.21%)
Sep 21, 2020 3.660 3.800 3.620 3.650 4,728 -0.14(-3.69%)
Sep 18, 2020 3.690 3.790 3.630 3.790 8,700 +0.07(+1.88%)
Sep 17, 2020 3.650 3.720 3.620 3.720 5,477 +0.04(+1.09%)
Sep 16, 2020 3.800 3.880 3.600 3.680 8,098 -0.20(-5.15%)
Sep 15, 2020 4.010 4.300 3.490 3.880 94,904 -0.05(-1.27%)
Sep 14, 2020 3.480 4.040 3.450 3.930 30,986 +0.53(+15.50%)
Sep 11, 2020 3.433 3.470 3.403 3.403 4,600 -0.09(-2.50%)
Sep 10, 2020 3.400 3.490 3.400 3.490 223 +0.06(+1.67%)
Sep 09, 2020 3.400 3.453 3.400 3.433 1,395 -0.02(-0.50%)
Sep 08, 2020 3.601 3.601 3.450 3.450 4,075 -0.04(-1.18%)
Sep 04, 2020 3.550 3.550 3.350 3.491 7,100 -0.10(-2.75%)
Sep 03, 2020 3.592 3.593 3.590 3.590 936 -0.09(-2.45%)
Sep 02, 2020 3.690 3.690 3.630 3.680 1,726 +0.01(+0.14%)
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.