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 (%)
Sep 30, 2019 3.845 3.845 3.845 3.845 167 +0.02(+0.39%)
Sep 27, 2019 3.840 3.850 3.830 3.830 1,400 -0.02(-0.52%)
Sep 26, 2019 3.840 3.850 3.840 3.850 1,218 +0.09(+2.39%)
Sep 25, 2019 3.855 3.855 3.760 3.760 1,020 -0.03(-0.75%)
Sep 24, 2019 3.880 4.000 3.788 3.788 7,192 -0.00(-0.03%)
Sep 23, 2019 3.830 3.850 3.770 3.789 5,711 +0.04(+1.05%)
Sep 20, 2019 3.860 3.950 3.750 3.750 9,500 -0.04(-1.06%)
Sep 19, 2019 3.980 3.980 3.790 3.790 1,637 -0.16(-4.05%)
Sep 18, 2019 3.950 3.950 3.880 3.950 3,129 -0.03(-0.75%)
Sep 17, 2019 4.000 4.000 3.980 3.980 759 -0.02(-0.50%)
Sep 16, 2019 3.990 4.000 3.990 4.000 951 +0.01(+0.25%)
Sep 13, 2019 3.800 4.000 3.800 3.990 5,700 +0.04(+1.01%)
Sep 12, 2019 3.970 3.970 3.822 3.950 1,337 +0.09(+2.31%)
Sep 11, 2019 3.861 3.861 3.861 113 +0.00(+0.00%)
Sep 10, 2019 3.861 3.861 3.861 3.861 1,000 +0.09(+2.41%)
Sep 09, 2019 3.910 3.910 3.770 3.770 6,022 -0.13(-3.33%)
Sep 06, 2019 3.900 3.900 3.900 3.900 200 +0.00(+0.00%)
Sep 05, 2019 3.849 3.910 3.835 3.900 16,381 +0.05(+1.30%)
Sep 03, 2019 3.850 3.850 3.850 0 -0.03(-0.77%)
Aug 30, 2019 3.753 3.880 3.753 3.880 12,100 -0.01(-0.26%)
Aug 28, 2019 3.890 3.890 3.890 0 +0.01(+0.26%)
Aug 27, 2019 3.790 3.880 3.780 3.880 3,901 +0.00(+0.00%)
Aug 26, 2019 3.799 3.880 3.799 3.880 2,400 +0.00(+0.00%)
Aug 23, 2019 3.890 3.890 3.780 3.880 6,600 -0.02(-0.51%)
Aug 22, 2019 3.850 3.910 3.850 3.900 5,513 -0.01(-0.26%)
Aug 21, 2019 3.890 3.910 3.850 3.910 9,804 +0.03(+0.77%)
Aug 20, 2019 3.870 3.890 3.870 3.880 5,179 +0.02(+0.52%)
Aug 19, 2019 3.760 3.940 3.760 3.860 35,339 -0.01(-0.13%)
Aug 16, 2019 3.761 3.900 3.760 3.865 18,600 +0.10(+2.52%)
Aug 15, 2019 3.820 3.946 3.770 3.770 28,973 -0.02(-0.53%)
Aug 14, 2019 3.900 3.900 3.720 3.790 6,839 +0.01(+0.26%)
Aug 13, 2019 3.700 4.010 3.600 3.780 26,946 +0.18(+5.00%)
Aug 12, 2019 3.600 3.600 3.600 3.600 1,772 +0.06(+1.69%)
Aug 09, 2019 3.540 3.540 3.540 22 +0.00(+0.00%)
Aug 08, 2019 3.640 3.685 3.540 3.540 867 -0.11(-2.92%)
Aug 07, 2019 3.640 3.646 3.640 3.646 920 +0.15(+4.18%)
Aug 06, 2019 3.500 3.500 3.500 38 +0.00(+0.00%)
Aug 05, 2019 3.520 3.520 3.500 3.500 4,022 -0.07(-1.96%)
Aug 02, 2019 3.390 3.570 3.381 3.570 4,900 +0.20(+5.93%)
Aug 01, 2019 3.490 3.500 3.370 3.370 6,441 -0.03(-0.88%)
Jul 31, 2019 3.400 3.550 3.400 3.400 2,388 -0.08(-2.30%)
Jul 30, 2019 3.399 3.500 3.399 3.480 3,770 +0.13(+3.88%)
Jul 29, 2019 3.390 3.450 3.350 3.350 6,461 -0.05(-1.33%)
Jul 26, 2019 3.449 3.449 3.353 3.395 5,500 +0.01(+0.15%)
Jul 25, 2019 3.390 3.390 3.360 3.390 4,833 +0.05(+1.50%)
Jul 24, 2019 3.375 3.375 3.320 3.340 3,555 -0.08(-2.25%)
Jul 23, 2019 3.417 3.417 3.417 357 +0.00(+0.00%)
Jul 22, 2019 3.390 3.417 3.390 3.417 7,078 +0.12(+3.55%)
Jul 19, 2019 3.280 3.300 3.270 3.300 6,300 +0.05(+1.54%)
Jul 18, 2019 3.250 3.250 3.250 3.250 155 +0.00(+0.03%)
Jul 17, 2019 3.234 3.250 3.160 3.249 3,326 -0.00(-0.03%)
Jul 16, 2019 3.250 3.250 3.250 3.250 626 +0.00(+0.03%)
Jul 15, 2019 3.234 3.249 3.225 3.249 6,148 +0.03(+0.90%)
Jul 12, 2019 3.200 3.280 3.200 3.220 14,900 -0.00(-0.00%)
Jul 11, 2019 3.220 3.220 3.200 3.220 2,322 -0.03(-0.92%)
Jul 10, 2019 3.250 3.250 3.250 3.250 247 +0.04(+1.21%)
Jul 09, 2019 3.283 3.283 3.211 3.211 2,596 -0.02(-0.65%)
Jul 08, 2019 3.232 3.232 3.232 11 +0.00(+0.00%)
Jul 05, 2019 3.220 3.232 3.220 3.232 500 +0.02(+0.69%)
Jul 03, 2019 3.280 3.280 3.185 3.210 5,000 -0.07(-2.13%)
Jul 02, 2019 3.280 3.280 3.280 3.280 200 +0.00(+0.00%)
Jul 01, 2019 3.320 3.337 3.280 3.280 1,295 -0.04(-1.20%)
Jun 28, 2019 3.320 3.320 3.320 3.320 100 -0.08(-2.35%)
Jun 27, 2019 3.390 3.400 3.390 3.400 276 +0.05(+1.49%)
Jun 26, 2019 3.300 3.390 3.270 3.350 3,334 +0.02(+0.65%)
Jun 25, 2019 3.328 3.328 3.328 2 +0.00(+0.00%)
Jun 24, 2019 3.337 3.337 3.310 3.328 709 -0.11(-3.24%)
Jun 21, 2019 3.440 3.440 3.440 33 +0.00(+0.00%)
Jun 20, 2019 3.440 3.440 3.440 0 +0.09(+2.69%)
Jun 19, 2019 3.387 3.387 3.350 3.350 7,270 -0.02(-0.60%)
Jun 18, 2019 3.460 3.460 3.370 3.370 1,405 -0.09(-2.60%)
Jun 17, 2019 3.460 3.460 3.460 3.460 1,163 +0.03(+0.87%)
Jun 14, 2019 3.430 3.430 3.430 6 +0.00(+0.00%)
Jun 13, 2019 3.430 3.430 3.430 3.430 306 -0.03(-0.87%)
Jun 12, 2019 3.460 3.460 3.460 6 +0.00(+0.00%)
Jun 11, 2019 3.460 3.460 3.460 3.460 452 +0.01(+0.24%)
Jun 10, 2019 3.452 3.452 3.452 3.452 181 +0.05(+1.52%)
Jun 07, 2019 3.425 3.425 3.400 3.400 600 -0.05(-1.45%)
Jun 06, 2019 3.461 3.468 3.450 3.450 2,202 -0.02(-0.58%)
Jun 05, 2019 3.480 3.480 3.460 3.470 1,006 -0.13(-3.61%)
Jun 04, 2019 3.600 3.600 3.600 3.600 479 +0.02(+0.49%)
Jun 03, 2019 3.518 3.583 3.515 3.583 5,849 +0.08(+2.36%)
May 31, 2019 3.500 3.550 3.500 3.500 4,100 -0.10(-2.78%)
May 30, 2019 3.600 3.600 3.600 7 +0.00(+0.00%)
May 24, 2019 3.600 3.600 3.600 0 +0.04(+1.27%)
May 23, 2019 3.555 3.555 3.555 3 +0.00(+0.00%)
May 22, 2019 3.596 3.596 3.555 3.555 1,611 -0.04(-1.25%)
May 21, 2019 3.610 3.650 3.600 3.600 3,885 +0.04(+1.10%)
May 20, 2019 3.642 3.648 3.561 3.561 5,904 -0.08(-2.07%)
May 17, 2019 3.600 3.692 3.600 3.636 6,100 +0.15(+4.20%)
May 16, 2019 3.599 3.600 3.490 3.490 6,105 -0.11(-3.07%)
May 15, 2019 3.557 3.600 3.497 3.600 12,565 +0.14(+4.05%)
May 14, 2019 3.430 3.520 3.430 3.460 2,910 -0.10(-2.71%)
May 13, 2019 3.560 3.560 3.550 3.557 1,514 -0.04(-1.21%)
May 09, 2019 3.600 3.600 3.600 0 +0.00(+0.00%)
May 08, 2019 3.600 3.600 3.600 3.600 1,362 +0.03(+0.76%)
May 07, 2019 3.530 3.573 3.530 3.573 4,611 +0.05(+1.51%)
May 06, 2019 3.520 3.520 3.520 3.520 140 -0.08(-2.22%)
May 03, 2019 3.600 3.600 3.600 51 +0.00(+0.00%)
May 02, 2019 3.600 3.600 3.380 3.600 793 +0.04(+1.27%)
May 01, 2019 3.590 3.590 3.500 3.555 825 -0.02(-0.70%)
Apr 30, 2019 3.530 3.650 3.510 3.580 3,031 +0.06(+1.70%)
Apr 29, 2019 3.520 3.520 3.520 30 +0.00(+0.00%)
Apr 26, 2019 3.650 3.650 3.510 3.520 1,400 -0.11(-3.00%)
Apr 25, 2019 3.520 3.629 3.520 3.629 252 -0.01(-0.31%)
Apr 24, 2019 3.640 3.640 3.640 53 +0.00(+0.00%)
Apr 23, 2019 3.640 3.640 3.640 31 +0.00(+0.00%)
Apr 22, 2019 3.760 3.790 3.610 3.640 1,714 +0.09(+2.54%)
Apr 18, 2019 3.579 3.579 3.550 3.550 1,900 +0.01(+0.28%)
Apr 17, 2019 3.540 3.540 3.540 3.540 2,284 +0.02(+0.56%)
Apr 16, 2019 3.520 3.520 3.520 3 +0.00(+0.00%)
Apr 15, 2019 3.460 3.530 3.435 3.520 5,101 -0.01(-0.27%)
Apr 12, 2019 3.540 3.540 3.500 3.530 2,300 +0.06(+1.73%)
Apr 10, 2019 3.470 3.470 3.470 0 -0.06(-1.70%)
Apr 09, 2019 3.520 3.530 3.520 3.530 334 +0.15(+4.42%)
Apr 05, 2019 3.381 3.381 3.381 0 -0.05(-1.42%)
Apr 04, 2019 3.330 3.429 3.330 3.429 1,102 -0.03(-0.83%)
Apr 02, 2019 3.458 3.458 3.458 0 +0.07(+2.20%)
Apr 01, 2019 3.430 3.430 3.383 3.383 870 -0.05(-1.36%)
Mar 29, 2019 3.528 3.528 3.420 3.430 1,300 +0.04(+1.17%)
Mar 28, 2019 3.390 3.390 3.390 205 +0.00(+0.00%)
Mar 27, 2019 3.550 3.550 3.390 3.390 1,572 -0.02(-0.71%)
Mar 26, 2019 3.414 3.414 3.414 3.414 591 +0.09(+2.85%)
Mar 25, 2019 3.300 3.365 3.300 3.320 1,438 -0.04(-1.19%)
Mar 22, 2019 3.360 3.399 3.320 3.360 25,500 -0.00(-0.10%)
Mar 21, 2019 3.365 3.440 3.350 3.363 13,286 +0.01(+0.40%)
Mar 20, 2019 3.370 3.370 3.350 3.350 615 -0.14(-4.01%)
Mar 19, 2019 3.473 3.490 3.439 3.490 946 -0.04(-1.14%)
Mar 18, 2019 3.490 3.530 3.490 3.530 460 +0.08(+2.32%)
Mar 15, 2019 3.450 3.450 3.450 3.450 100 -0.01(-0.23%)
Mar 14, 2019 3.458 3.458 3.458 17 +0.00(+0.00%)
Mar 13, 2019 3.458 3.458 3.458 3.458 103 -0.07(-2.04%)
Mar 12, 2019 3.530 3.530 3.530 401 +0.00(+0.00%)
Mar 11, 2019 3.530 3.530 3.530 3.530 666 +0.03(+0.85%)
Mar 08, 2019 3.500 3.500 3.500 3.500 400 +0.00(+0.00%)
Mar 07, 2019 3.380 3.503 3.350 3.500 47,815 +0.14(+4.17%)
Mar 06, 2019 3.330 3.360 3.330 3.360 815 -0.03(-0.88%)
Mar 05, 2019 3.390 3.390 3.390 3.390 164 +0.04(+1.21%)
Mar 04, 2019 3.337 3.350 3.320 3.349 6,984 -0.01(-0.31%)
Mar 01, 2019 3.390 3.390 3.350 3.360 1,500 +0.01(+0.30%)
Feb 28, 2019 3.353 3.397 3.310 3.350 23,146 +0.07(+2.13%)
Feb 26, 2019 3.280 3.280 3.280 0 +0.02(+0.53%)
Feb 25, 2019 3.300 3.300 3.160 3.263 24,991 +0.00(+0.09%)
Feb 22, 2019 3.390 3.390 3.260 3.260 16,400 +0.01(+0.31%)
Feb 21, 2019 3.410 3.460 3.110 3.250 29,925 -0.16(-4.69%)
Feb 20, 2019 3.470 3.470 3.410 3.410 2,555 -0.13(-3.67%)
Feb 19, 2019 3.537 3.537 3.540 28 +0.00(+0.00%)
Feb 15, 2019 3.540 3.540 3.540 3.540 200 +0.13(+3.81%)
Feb 14, 2019 3.520 3.538 3.410 3.410 2,032 -0.17(-4.88%)
Feb 13, 2019 3.585 3.585 3.585 75 -0.00(-0.01%)
Feb 12, 2019 3.575 3.585 3.500 3.585 2,035 +0.02(+0.44%)
Feb 11, 2019 3.570 3.570 3.570 3.570 786 -0.00(-0.01%)
Feb 08, 2019 3.570 3.570 3.570 42 +0.00(+0.00%)
Feb 07, 2019 3.570 3.570 3.570 3.570 1,207 -0.03(-0.83%)
Feb 06, 2019 3.600 3.600 3.600 105 +0.00(+0.00%)
Feb 05, 2019 3.600 3.600 3.600 3.600 862 +0.04(+1.08%)
Feb 04, 2019 3.500 3.568 3.500 3.562 1,535 -0.01(-0.24%)
Feb 01, 2019 3.570 3.570 3.570 20 +0.00(+0.00%)
Jan 31, 2019 3.570 3.570 3.570 32 +0.00(+0.00%)
Jan 30, 2019 3.570 3.570 3.570 12 +0.00(+0.00%)
Jan 29, 2019 3.569 3.569 3.570 4 +0.00(+0.03%)
Jan 28, 2019 3.569 3.569 3.569 3.569 336 -0.08(-2.22%)
Jan 24, 2019 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 23, 2019 3.650 3.650 3.650 1 +0.00(+0.00%)
Jan 18, 2019 3.650 3.650 3.650 0 +0.15(+4.29%)
Jan 17, 2019 3.500 3.500 3.500 3.500 180 -0.11(-3.01%)
Jan 15, 2019 3.609 3.609 3.609 0 +0.09(+2.52%)
Jan 14, 2019 3.390 3.600 3.390 3.520 4,847 +0.07(+2.03%)
Jan 11, 2019 3.500 3.520 3.450 3.450 700 -0.15(-4.03%)
Jan 10, 2019 3.595 3.595 3.595 55 +0.00(+0.01%)
Jan 09, 2019 3.630 3.630 3.595 3.595 861 +0.20(+5.77%)
Jan 08, 2019 3.399 3.399 3.399 3.399 1,051 -0.20(-5.59%)
Jan 07, 2019 3.600 3.600 3.600 56 +0.00(+0.00%)
Jan 04, 2019 3.560 3.600 3.560 3.600 500 +0.10(+2.97%)
Jan 03, 2019 3.360 3.496 3.360 3.496 2,159 -0.06(-1.79%)
Jan 02, 2019 3.560 3.560 3.560 3.560 163 +0.16(+4.71%)
Dec 31, 2018 3.420 3.540 3.400 3.400 400 +0.00(+0.00%)
Dec 28, 2018 3.400 3.400 3.400 3.400 200 -0.17(-4.85%)
Dec 26, 2018 3.573 3.573 3.573 0 +0.27(+8.28%)
Dec 24, 2018 3.300 3.300 3.300 1 +0.00(+0.00%)
Dec 21, 2018 3.250 3.520 3.250 3.300 13,500 +0.04(+1.23%)
Dec 20, 2018 3.468 3.542 3.200 3.260 22,225 -0.20(-5.78%)
Dec 19, 2018 3.540 3.680 3.460 3.460 44,705 -0.06(-1.70%)
Dec 18, 2018 3.457 3.520 3.457 3.520 2,887 -0.05(-1.40%)
Dec 17, 2018 3.532 3.570 3.532 3.570 313 +0.10(+2.88%)
Dec 14, 2018 3.470 3.490 3.460 3.470 1,700 -0.12(-3.34%)
Dec 12, 2018 3.590 3.590 3.590 0 +0.14(+4.06%)
Dec 11, 2018 3.450 3.450 3.450 63 +0.00(+0.00%)
Dec 10, 2018 3.450 3.450 3.450 3.450 494 -0.14(-3.90%)
Dec 07, 2018 3.590 3.590 3.590 70 +0.00(+0.00%)
Dec 06, 2018 3.590 3.590 3.590 3.590 898 +0.04(+1.13%)
Dec 04, 2018 3.570 3.570 3.540 3.550 1,900 -0.09(-2.47%)
Dec 03, 2018 3.568 3.640 3.568 3.640 343 +0.07(+1.96%)
Nov 30, 2018 3.610 3.610 3.570 3.570 4,200 -0.13(-3.51%)
Nov 29, 2018 3.738 3.738 3.700 3.700 1,014 -0.07(-1.92%)
Nov 28, 2018 3.772 3.772 3.772 3.772 1,964 +0.14(+3.86%)
Nov 27, 2018 3.587 3.632 3.587 3.632 2,255 -0.07(-1.83%)
Nov 26, 2018 3.710 3.720 3.700 3.700 5,530 +0.07(+1.93%)
Nov 23, 2018 3.810 3.810 3.610 3.630 2,000 -0.15(-3.97%)
Nov 21, 2018 3.780 3.780 3.780 0 +0.26(+7.39%)
Nov 19, 2018 3.520 3.520 3.520 0 -0.14(-3.83%)
Nov 16, 2018 3.470 3.660 3.470 3.660 1,900 +0.06(+1.67%)
Nov 15, 2018 3.600 3.600 3.600 19 +0.00(+0.00%)
Nov 14, 2018 3.600 3.600 3.600 3.600 2,213 +0.15(+4.35%)
Nov 13, 2018 3.450 3.450 3.450 599 +0.00(+0.00%)
Nov 12, 2018 3.617 3.617 3.450 3.450 3,887 -0.05(-1.43%)
Nov 09, 2018 3.500 3.500 3.500 3.500 500 +0.03(+0.94%)
Nov 08, 2018 3.680 3.680 3.467 3.467 864 -0.04(-1.22%)
Nov 07, 2018 3.510 3.510 3.510 12 +0.00(+0.00%)
Nov 06, 2018 3.490 3.630 3.450 3.510 1,558 +0.01(+0.29%)
Nov 05, 2018 3.555 3.556 3.490 3.500 5,036 -0.12(-3.31%)
Nov 02, 2018 3.620 3.620 3.620 3.620 200 -0.04(-1.09%)
Nov 01, 2018 3.650 3.670 3.500 3.660 8,982 +0.02(+0.43%)
Oct 31, 2018 3.769 3.873 3.644 3.644 15,191 -0.06(-1.52%)
Oct 30, 2018 3.590 3.975 3.575 3.701 51,758 +0.25(+7.26%)
Oct 29, 2018 3.450 3.450 3.450 3.450 556 -0.06(-1.71%)
Oct 25, 2018 3.510 3.510 3.510 0 -0.13(-3.57%)
Oct 24, 2018 3.640 3.640 3.640 74 +0.00(+0.00%)
Oct 23, 2018 3.640 3.640 3.640 3.640 1,006 -0.00(-0.11%)
Oct 22, 2018 3.550 3.644 3.550 3.644 501 -0.04(-0.98%)
Oct 19, 2018 3.530 3.690 3.530 3.680 800 +0.13(+3.66%)
Oct 18, 2018 3.550 3.550 3.550 2 +0.00(+0.00%)
Oct 17, 2018 3.590 3.650 3.530 3.550 5,758 -0.12(-3.27%)
Oct 16, 2018 3.672 3.672 3.670 10 -0.00(-0.05%)
Oct 15, 2018 3.672 3.672 3.672 3.672 241 +0.02(+0.60%)
Oct 12, 2018 3.650 3.650 3.550 3.650 1,600 +0.06(+1.53%)
Oct 11, 2018 3.595 3.595 3.595 3.595 183 +0.05(+1.55%)
Oct 10, 2018 3.628 3.628 3.540 3.540 11,519 -0.05(-1.39%)
Oct 09, 2018 3.590 3.590 3.590 97 +0.00(+0.00%)
Oct 08, 2018 3.620 3.620 3.590 3.590 10,248 -0.06(-1.64%)
Oct 05, 2018 3.650 3.650 3.650 20 +0.00(+0.00%)
Oct 04, 2018 3.650 3.650 3.650 120 +0.00(+0.00%)
Oct 03, 2018 3.600 3.650 3.600 3.650 797 +0.04(+1.11%)
Oct 02, 2018 3.610 3.610 3.610 3.610 207 -0.01(-0.28%)
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.