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

Electro Sensors IN (NQ: ELSE )

4.030 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 3, 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 29, 2023 4.020 4.020 3.909 3.909 22,446 -0.18(-4.43%)
Sep 27, 2023 4.090 18,203 +0.30(+7.92%)
Sep 26, 2023 3.840 3.870 3.790 3.790 2,961 -0.13(-3.32%)
Sep 22, 2023 3.920 144 -0.01(-0.25%)
Sep 21, 2023 3.950 4.150 3.930 3.930 1,441 -0.02(-0.51%)
Sep 20, 2023 3.930 3.950 3.930 3.950 1,403 +0.00(+0.00%)
Sep 19, 2023 3.970 4.110 3.950 3.950 7,753 +0.00(+0.00%)
Sep 18, 2023 3.950 3.950 3.950 3.950 1,536 +0.00(+0.00%)
Sep 15, 2023 4.070 4.280 3.950 3.950 17,302 -0.12(-3.00%)
Sep 14, 2023 4.070 4.238 4.070 4.072 1,690 +0.01(+0.30%)
Sep 13, 2023 4.100 4.190 4.060 4.060 1,411 -0.02(-0.49%)
Sep 12, 2023 4.080 4.080 4.080 4.080 765 +0.00(+0.00%)
Sep 11, 2023 4.060 4.155 4.060 4.080 854 +0.02(+0.49%)
Sep 08, 2023 4.214 4.214 4.060 4.060 753 -0.03(-0.73%)
Sep 07, 2023 4.250 4.250 4.060 4.090 9,391 -0.01(-0.24%)
Sep 06, 2023 4.100 4.240 4.100 4.100 745 -0.15(-3.53%)
Sep 05, 2023 4.220 4.250 4.200 4.250 3,451 +0.14(+3.41%)
Sep 01, 2023 4.340 4.340 4.100 4.110 2,519 +0.08(+1.97%)
Aug 31, 2023 4.083 4.083 4.031 4.031 3,158 -0.14(-3.34%)
Aug 30, 2023 4.100 4.170 4.100 4.170 1,287 +0.05(+1.22%)
Aug 29, 2023 4.250 4.250 4.120 4.120 1,395 -0.13(-3.06%)
Aug 28, 2023 4.180 4.250 4.050 4.250 4,141 +0.07(+1.72%)
Aug 24, 2023 4.178 1,632 +0.11(+2.65%)
Aug 23, 2023 4.010 4.202 4.010 4.070 1,603 -0.04(-0.97%)
Aug 22, 2023 3.910 4.211 3.910 4.110 17,536 -0.28(-6.34%)
Aug 21, 2023 4.010 4.450 4.010 4.388 14,429 +0.19(+4.48%)
Aug 18, 2023 4.100 4.200 3.950 4.200 8,966 -0.05(-1.18%)
Aug 17, 2023 4.310 4.310 4.100 4.250 10,736 +0.05(+1.19%)
Aug 16, 2023 4.090 4.460 4.080 4.200 13,360 -0.03(-0.71%)
Aug 15, 2023 4.160 4.230 4.080 4.230 10,886 -0.02(-0.47%)
Aug 14, 2023 4.300 4.300 4.250 4.250 6,278 -0.13(-2.97%)
Aug 10, 2023 4.380 2 -0.01(-0.23%)
Aug 09, 2023 4.390 4.390 4.390 4.390 199 -0.01(-0.23%)
Aug 08, 2023 4.400 4.400 4.400 4.400 219 +0.06(+1.38%)
Aug 04, 2023 4.340 132 -0.04(-0.91%)
Aug 03, 2023 4.400 4.400 4.350 4.380 3,040 -0.02(-0.45%)
Aug 02, 2023 4.391 4.400 4.391 4.400 4,089 +0.02(+0.45%)
Aug 01, 2023 4.390 4.390 4.380 4.380 1,141 +0.07(+1.63%)
Jul 31, 2023 4.330 4.330 4.280 4.310 2,454 -0.06(-1.46%)
Jul 28, 2023 4.374 4.374 4.374 4.374 180 -0.11(-2.37%)
Jul 27, 2023 4.380 4.480 4.380 4.480 2,131 +0.12(+2.82%)
Jul 25, 2023 4.357 148 -0.12(-2.58%)
Jul 24, 2023 4.370 4.473 4.370 4.473 1,096 +0.04(+0.97%)
Jul 21, 2023 4.380 4.440 4.310 4.430 7,752 +0.05(+1.14%)
Jul 19, 2023 4.380 60 -0.03(-0.57%)
Jul 18, 2023 4.405 4.405 4.405 4.405 687 +0.03(+0.69%)
Jul 17, 2023 4.430 4.440 4.375 4.375 4,845 -0.06(-1.46%)
Jul 14, 2023 4.440 4.440 4.440 4.440 354 +0.09(+2.07%)
Jul 13, 2023 4.340 4.434 4.305 4.350 3,418 +0.06(+1.33%)
Jul 11, 2023 4.293 141 +0.04(+1.00%)
Jul 10, 2023 4.260 4.260 4.250 4.250 826 -0.01(-0.23%)
Jul 07, 2023 4.260 4.260 4.260 4.260 1,287 -0.02(-0.47%)
Jul 06, 2023 4.265 4.280 4.265 4.280 952 +0.00(+0.00%)
Jul 05, 2023 4.310 4.310 4.280 4.280 2,611 -0.16(-3.60%)
Jun 30, 2023 4.440 32 +0.07(+1.56%)
Jun 29, 2023 4.320 4.372 4.320 4.372 271 +0.04(+0.96%)
Jun 28, 2023 4.320 4.370 4.320 4.330 1,618 -0.01(-0.23%)
Jun 27, 2023 4.435 4.452 4.330 4.340 1,474 -0.07(-1.62%)
Jun 26, 2023 4.335 4.467 4.335 4.412 1,704 +0.11(+2.60%)
Jun 23, 2023 4.300 4.300 4.300 4.300 259 -0.04(-0.84%)
Jun 22, 2023 4.430 4.430 4.300 4.337 1,852 -0.10(-2.28%)
Jun 20, 2023 4.438 42 +0.03(+0.63%)
Jun 16, 2023 4.410 4.410 4.360 4.410 555 -0.01(-0.23%)
Jun 15, 2023 4.465 4.517 4.400 4.420 3,136 -0.08(-1.78%)
May 08, 2023 4.452 4.510 4.452 4.500 943 -0.03(-0.66%)
May 04, 2023 4.530 8 +0.02(+0.44%)
May 03, 2023 4.660 4.660 4.510 4.510 558 -0.06(-1.31%)
May 01, 2023 4.570 215 +0.01(+0.22%)
Apr 28, 2023 4.690 4.690 4.560 4.560 3,190 +0.01(+0.22%)
Apr 27, 2023 4.570 4.570 4.550 4.550 941 -0.01(-0.22%)
Apr 26, 2023 4.560 4.630 4.560 4.560 5,427 +0.00(+0.00%)
Apr 25, 2023 4.560 4.560 4.560 4.560 470 -0.00(-0.00%)
Apr 24, 2023 4.552 4.600 4.550 4.560 6,130 +0.00(+0.00%)
Apr 19, 2023 4.560 51 -0.07(-1.51%)
Apr 18, 2023 4.570 4.630 4.560 4.630 2,834 +0.02(+0.43%)
Apr 12, 2023 4.610 61 +0.05(+1.10%)
Apr 11, 2023 4.560 4.580 4.560 4.560 5,437 -0.04(-0.87%)
Apr 10, 2023 4.569 4.670 4.569 4.600 1,624 +0.04(+0.85%)
Apr 06, 2023 4.561 4.561 4.561 4.561 428 +0.01(+0.24%)
Apr 05, 2023 4.550 4.657 4.550 4.550 507 -0.06(-1.30%)
Apr 03, 2023 4.610 122 -0.06(-1.28%)
Mar 30, 2023 4.670 25 +0.23(+5.18%)
Mar 29, 2023 4.440 4.562 4.440 4.440 1,959 -0.01(-0.22%)
Mar 24, 2023 4.450 128 +0.00(+0.00%)
Mar 23, 2023 4.470 4.680 4.450 4.450 9,959 +0.00(+0.00%)
Mar 22, 2023 4.476 4.476 4.450 4.450 5,804 -0.10(-2.31%)
Mar 21, 2023 4.450 4.555 4.450 4.555 6,226 +0.04(+1.00%)
Mar 17, 2023 4.510 83 -0.21(-4.42%)
Mar 16, 2023 4.701 4.719 4.680 4.719 768 +0.27(+6.04%)
Mar 15, 2023 4.610 4.620 4.450 4.450 15,627 +0.00(+0.00%)
Mar 14, 2023 4.450 4.450 4.450 4.450 936 -0.10(-2.20%)
Mar 13, 2023 4.550 4.550 4.550 4.550 454 -0.00(-0.10%)
Mar 10, 2023 4.580 4.580 4.440 4.554 24,889 -0.05(-0.99%)
Mar 09, 2023 4.735 4.735 4.600 4.600 654 -0.07(-1.50%)
Mar 08, 2023 4.580 4.710 4.580 4.670 1,241 +0.04(+0.86%)
Mar 07, 2023 4.701 4.701 4.630 4.630 2,458 -0.07(-1.49%)
Mar 06, 2023 4.760 4.760 4.610 4.700 4,516 +0.05(+1.07%)
Mar 03, 2023 4.580 4.650 4.580 4.650 4,035 +0.04(+0.87%)
Mar 01, 2023 4.610 75 +0.03(+0.66%)
Feb 28, 2023 4.580 4.580 4.580 4.580 2,324 +0.00(+0.00%)
Feb 27, 2023 4.580 4.580 4.580 4.580 940 -0.01(-0.26%)
Feb 24, 2023 4.590 4.592 4.590 4.592 922 -0.10(-2.09%)
Feb 23, 2023 4.623 4.690 4.623 4.690 709 +0.09(+1.86%)
Feb 22, 2023 4.670 4.680 4.600 4.604 8,018 -0.05(-0.98%)
Feb 21, 2023 4.630 4.748 4.620 4.650 2,790 -0.04(-0.79%)
Feb 17, 2023 4.730 4.730 4.620 4.687 3,453 +0.04(+0.80%)
Feb 16, 2023 4.630 4.790 4.630 4.650 3,907 +0.04(+0.87%)
Feb 15, 2023 4.595 4.665 4.590 4.610 5,143 +0.02(+0.44%)
Feb 14, 2023 4.500 4.590 4.484 4.590 13,841 +0.28(+6.50%)
Feb 13, 2023 4.380 4.400 4.310 4.310 7,006 -0.07(-1.60%)
Feb 10, 2023 4.380 4.380 4.380 4.380 238 +0.01(+0.23%)
Feb 09, 2023 4.370 4.380 4.370 4.370 2,054 -0.03(-0.68%)
Feb 08, 2023 4.300 4.400 4.300 4.400 2,772 +0.08(+1.85%)
Feb 07, 2023 4.280 4.360 4.280 4.320 4,204 +0.03(+0.70%)
Feb 06, 2023 4.240 4.314 4.230 4.290 6,946 +0.01(+0.23%)
Feb 03, 2023 4.248 4.280 4.230 4.280 1,324 +0.00(+0.00%)
Feb 02, 2023 4.240 4.300 4.230 4.280 11,760 +0.03(+0.71%)
Feb 01, 2023 4.260 4.440 4.230 4.250 6,754 -0.11(-2.52%)
Jan 31, 2023 4.400 4.400 4.120 4.360 42,552 -0.04(-0.91%)
Jan 30, 2023 4.840 4.840 4.400 4.400 30,743 -0.47(-9.63%)
Jan 27, 2023 4.740 4.869 4.690 4.869 7,914 +0.18(+3.82%)
Jan 26, 2023 4.690 4.690 4.690 4.690 203 +0.14(+3.05%)
Jan 25, 2023 4.551 4.551 4.551 4.551 284 +0.02(+0.47%)
Jan 24, 2023 4.590 4.590 4.510 4.530 2,846 +0.01(+0.22%)
Jan 23, 2023 4.580 4.750 4.520 4.520 7,554 -0.03(-0.66%)
Jan 20, 2023 4.530 4.550 4.473 4.550 3,027 +0.02(+0.44%)
Jan 19, 2023 4.490 4.530 4.490 4.530 580 +0.07(+1.57%)
Jan 18, 2023 4.450 4.485 4.450 4.460 1,434 -0.01(-0.22%)
Jan 17, 2023 4.487 4.487 4.450 4.470 792 -0.09(-1.97%)
Jan 12, 2023 4.560 0 +0.14(+3.17%)
Jan 11, 2023 4.530 4.530 4.420 4.420 889 -0.06(-1.34%)
Jan 10, 2023 4.480 4.480 4.480 4.480 604 -0.11(-2.42%)
Jan 09, 2023 4.591 4.591 4.591 4.591 808 +0.17(+3.87%)
Jan 06, 2023 4.521 4.521 4.400 4.420 12,408 -0.04(-0.90%)
Jan 04, 2023 4.460 2 +0.00(+0.00%)
Jan 03, 2023 4.540 4.540 4.460 4.460 5,020 -0.06(-1.33%)
Dec 30, 2022 4.520 4.520 4.520 4.520 1,781 -0.02(-0.50%)
Dec 29, 2022 4.543 4.543 4.543 4.543 431 +0.01(+0.28%)
Dec 28, 2022 4.530 4.530 4.530 4.530 765 +0.01(+0.22%)
Dec 27, 2022 4.520 4.520 4.520 4.520 466 +0.01(+0.22%)
Dec 23, 2022 4.510 4.510 4.510 4.510 1,755 -0.02(-0.44%)
Dec 22, 2022 4.510 4.530 4.510 4.530 945 -0.02(-0.44%)
Dec 21, 2022 4.647 4.647 4.550 4.550 2,508 -0.05(-1.09%)
Dec 20, 2022 4.600 4.600 4.600 4.600 2,699 +0.00(+0.00%)
Dec 19, 2022 4.550 4.600 4.550 4.600 812 -0.15(-3.16%)
Dec 16, 2022 4.750 4.750 4.540 4.750 1,005 +0.00(+0.00%)
Dec 15, 2022 4.750 4.880 4.750 4.750 7,897 -0.05(-1.04%)
Dec 14, 2022 4.820 4.820 4.800 4.800 1,149 -0.02(-0.41%)
Dec 13, 2022 4.820 4.820 4.820 4.820 914 -0.02(-0.41%)
Dec 12, 2022 4.920 4.920 4.810 4.840 2,701 +0.03(+0.62%)
Dec 09, 2022 4.810 4.810 4.810 4.810 216 +0.00(+0.00%)
Dec 08, 2022 4.810 4.810 4.810 4.810 3,962 -0.07(-1.49%)
Dec 07, 2022 5.130 5.140 4.883 4.883 878 -0.07(-1.35%)
Dec 05, 2022 4.950 321 -0.04(-0.80%)
Dec 02, 2022 5.000 5.000 4.990 4.990 823 -0.00(-0.10%)
Dec 01, 2022 4.980 4.995 4.980 4.995 1,467 +0.00(+0.10%)
Nov 30, 2022 4.830 4.990 4.830 4.990 665 -0.01(-0.20%)
Nov 29, 2022 5.000 5.000 4.810 5.000 751 +0.11(+2.25%)
Nov 25, 2022 4.890 20 -0.10(-2.00%)
Nov 23, 2022 4.890 4.990 4.890 4.990 912 +0.02(+0.40%)
Nov 22, 2022 4.970 4.970 4.950 4.970 554 +0.11(+2.26%)
Nov 21, 2022 4.827 5.000 4.827 4.860 21,430 -0.01(-0.21%)
Nov 18, 2022 4.880 4.880 4.815 4.870 8,854 -0.13(-2.60%)
Nov 16, 2022 5.000 5 +0.13(+2.67%)
Nov 15, 2022 4.870 4.870 4.870 4.870 228 +0.00(+0.00%)
Nov 14, 2022 4.860 4.910 4.860 4.870 2,528 -0.01(-0.20%)
Nov 11, 2022 4.880 4.880 4.880 4.880 289 +0.00(+0.00%)
Nov 10, 2022 4.870 4.900 4.870 4.880 2,686 +0.01(+0.21%)
Nov 09, 2022 4.870 4.870 4.870 4.870 151 +0.00(+0.00%)
Nov 08, 2022 4.870 4.870 4.870 4.870 236 +0.00(+0.00%)
Nov 07, 2022 4.880 4.880 4.870 4.870 609 -0.12(-2.40%)
Nov 04, 2022 4.880 4.990 4.880 4.990 493 +0.05(+1.05%)
Nov 03, 2022 4.880 4.938 4.880 4.938 496 +0.07(+1.40%)
Nov 02, 2022 4.860 4.914 4.860 4.870 999 +0.01(+0.21%)
Nov 01, 2022 4.720 4.860 4.707 4.860 2,519 +0.11(+2.32%)
Oct 31, 2022 4.790 4.840 4.730 4.750 1,019 +0.15(+3.26%)
Oct 28, 2022 4.600 4.600 4.600 4.600 226 -0.20(-4.17%)
Oct 27, 2022 4.790 4.810 4.640 4.800 10,013 +0.15(+3.23%)
Oct 26, 2022 4.650 4.650 4.650 4.650 232 -0.01(-0.22%)
Oct 25, 2022 4.780 4.860 4.650 4.660 5,239 -0.20(-4.19%)
Oct 24, 2022 4.864 4.864 4.864 4.864 241 +0.11(+2.40%)
Oct 21, 2022 4.570 4.750 4.570 4.750 3,063 +0.17(+3.71%)
Oct 20, 2022 4.560 4.690 4.560 4.580 5,418 +0.00(+0.00%)
Oct 19, 2022 4.510 4.660 4.510 4.580 6,776 -0.08(-1.72%)
Oct 18, 2022 4.660 4.660 4.660 4.660 424 +0.05(+1.09%)
Oct 17, 2022 4.640 4.675 4.610 4.610 6,027 +0.06(+1.32%)
Oct 14, 2022 4.575 4.575 4.520 4.550 906 -0.10(-2.15%)
Oct 13, 2022 4.510 4.655 4.510 4.650 9,672 +0.13(+2.88%)
Oct 12, 2022 4.670 4.680 4.500 4.520 8,866 +0.00(+0.00%)
Oct 11, 2022 4.650 4.805 4.510 4.520 16,192 +0.12(+2.73%)
Oct 10, 2022 4.400 4.610 4.400 4.400 2,910 -0.10(-2.22%)
Oct 07, 2022 4.692 4.850 4.427 4.500 17,786 -0.19(-4.05%)
Oct 06, 2022 4.400 4.850 4.305 4.690 128,537 +0.34(+7.82%)
Oct 05, 2022 5.050 5.051 4.350 4.350 202,672 -0.70(-13.86%)
Oct 04, 2022 5.050 5.050 5.050 5.050 2,490 +0.12(+2.43%)
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.