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

Electro Sensors IN (NQ: ELSE )

4.060 +0.035 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 15, 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 14, 2024 4.140 4.140 4.025 4.025 1,991 +0.03(+0.63%)
May 13, 2024 4.100 4.124 3.930 4.000 11,147 -0.07(-1.72%)
May 10, 2024 4.190 4.190 4.070 4.070 1,012 -0.03(-0.73%)
May 09, 2024 4.100 4.150 4.100 4.100 6,352 +0.00(+0.00%)
May 08, 2024 4.100 4.100 4.100 4.100 147 +0.04(+0.99%)
May 07, 2024 4.180 4.180 4.060 4.060 1,414 +0.00(+0.00%)
May 06, 2024 4.190 4.190 4.060 4.060 2,384 -0.19(-4.47%)
May 03, 2024 4.125 4.250 4.125 4.250 3,145 +0.19(+4.68%)
May 02, 2024 4.060 4.060 4.060 4.060 1,671 -0.01(-0.25%)
May 01, 2024 4.150 4.150 4.060 4.070 1,104 -0.13(-3.10%)
Apr 30, 2024 4.050 4.250 4.050 4.200 3,430 +0.05(+1.20%)
Apr 29, 2024 4.160 4.190 4.040 4.150 5,522 +0.00(+0.09%)
Apr 26, 2024 4.040 4.146 4.040 4.146 339 +0.13(+3.13%)
Apr 25, 2024 4.249 4.249 4.020 4.020 288 -0.11(-2.66%)
Apr 24, 2024 4.130 4.130 4.130 4.130 346 +0.00(+0.00%)
Apr 23, 2024 4.150 4.150 4.130 4.130 15,258 -0.00(-0.00%)
Apr 22, 2024 4.130 4.130 4.130 4.130 340 +0.00(+0.00%)
Apr 19, 2024 4.195 4.289 4.130 4.130 623 -0.07(-1.67%)
Apr 18, 2024 4.120 4.280 4.120 4.200 15,706 +0.11(+2.69%)
Apr 17, 2024 4.060 4.100 4.060 4.090 932 -0.13(-3.10%)
Apr 16, 2024 4.200 4.225 4.080 4.221 3,901 +0.03(+0.73%)
Apr 15, 2024 4.180 4.190 4.047 4.190 7,989 +0.01(+0.25%)
Apr 11, 2024 4.180 256 +0.17(+4.24%)
Apr 10, 2024 4.190 4.200 4.010 4.010 15,900 -0.06(-1.47%)
Apr 09, 2024 4.070 4.070 4.030 4.070 2,404 +0.01(+0.25%)
Apr 05, 2024 4.060 102 -0.03(-0.73%)
Apr 04, 2024 4.120 4.120 4.090 4.090 1,926 +0.00(+0.00%)
Apr 03, 2024 4.090 4.090 4.090 4.090 837 -0.10(-2.39%)
Apr 02, 2024 4.090 4.190 4.080 4.190 1,716 +0.05(+1.21%)
Apr 01, 2024 4.260 4.400 4.140 4.140 7,455 -0.03(-0.72%)
Mar 28, 2024 4.260 4.260 4.102 4.170 3,762 -0.10(-2.34%)
Mar 27, 2024 4.070 4.270 4.070 4.270 1,916 +0.13(+3.08%)
Mar 26, 2024 4.130 4.143 4.070 4.143 512 -0.04(-0.88%)
Mar 25, 2024 4.170 4.193 4.139 4.179 1,473 +0.01(+0.22%)
Mar 22, 2024 4.050 4.170 4.010 4.170 537 +0.12(+2.96%)
Mar 21, 2024 4.200 4.200 4.050 4.050 1,047 -0.00(-0.06%)
Mar 20, 2024 3.980 4.053 3.980 4.053 1,214 +0.12(+3.12%)
Mar 19, 2024 4.060 4.220 3.930 3.930 1,825 -0.13(-3.20%)
Mar 18, 2024 4.004 4.095 4.004 4.060 2,587 +0.11(+2.78%)
Mar 15, 2024 4.280 4.280 3.950 3.950 7,736 -0.24(-5.73%)
Mar 14, 2024 4.106 4.190 4.105 4.190 800 +0.02(+0.48%)
Mar 13, 2024 4.100 4.190 4.100 4.170 1,126 +0.07(+1.71%)
Mar 12, 2024 4.100 4.100 4.100 4.100 582 +0.00(+0.00%)
Mar 11, 2024 4.130 4.130 4.100 4.100 1,091 -0.03(-0.79%)
Mar 08, 2024 4.080 4.133 4.080 4.133 1,002 +0.04(+1.04%)
Mar 07, 2024 4.090 4.260 4.090 4.090 1,465 +0.00(+0.00%)
Mar 06, 2024 4.100 4.100 4.090 4.090 239 +0.01(+0.25%)
Mar 05, 2024 4.080 4.080 4.080 4.080 768 +0.00(+0.00%)
Feb 28, 2024 4.080 360 +0.04(+0.87%)
Feb 27, 2024 4.045 4.045 4.045 4.045 339 +0.04(+1.12%)
Feb 26, 2024 4.050 4.065 4.000 4.000 1,474 -0.05(-1.23%)
Feb 22, 2024 4.050 205 -0.07(-1.70%)
Feb 21, 2024 4.120 4.120 4.120 4.120 597 -0.08(-2.02%)
Feb 20, 2024 4.232 4.232 4.120 4.205 1,493 +0.03(+0.60%)
Feb 16, 2024 4.200 4.200 4.180 4.180 684 +0.02(+0.48%)
Feb 15, 2024 4.300 4.300 4.150 4.160 5,191 -0.06(-1.42%)
Feb 14, 2024 4.300 4.300 4.150 4.220 1,104 +0.09(+2.18%)
Feb 13, 2024 4.220 4.220 4.130 4.130 780 +0.00(+0.00%)
Feb 12, 2024 4.120 4.280 4.120 4.130 1,405 +0.01(+0.24%)
Feb 09, 2024 4.130 4.130 4.120 4.120 394 -0.00(-0.02%)
Feb 08, 2024 4.136 4.150 4.120 4.121 778 -0.00(-0.06%)
Feb 07, 2024 4.123 4.123 4.123 4.123 702 -0.20(-4.55%)
Feb 06, 2024 4.310 4.320 4.310 4.320 740 +0.05(+1.17%)
Feb 05, 2024 4.260 4.270 4.195 4.270 1,457 +0.00(+0.09%)
Feb 02, 2024 4.190 4.266 4.170 4.266 1,859 +0.11(+2.55%)
Feb 01, 2024 4.160 4.160 4.160 4.160 151 -0.00(-0.05%)
Jan 31, 2024 4.240 4.280 4.110 4.162 3,362 -0.08(-1.87%)
Jan 30, 2024 4.220 4.320 4.220 4.242 1,184 +0.14(+3.45%)
Jan 29, 2024 4.110 4.110 4.100 4.100 2,071 -0.01(-0.16%)
Jan 26, 2024 4.107 4.107 4.107 4.107 411 -0.12(-2.84%)
Jan 24, 2024 4.226 239 +0.08(+1.84%)
Jan 22, 2024 4.150 140 +0.11(+2.72%)
Jan 19, 2024 3.980 4.040 3.980 4.040 4,914 +0.04(+1.00%)
Jan 18, 2024 3.940 4.000 3.940 4.000 9,755 +0.00(+0.00%)
Jan 16, 2024 4.000 62 +0.03(+0.67%)
Jan 12, 2024 3.910 4.000 3.910 3.973 5,065 +0.14(+3.74%)
Jan 11, 2024 3.830 3.830 3.830 3.830 402 -0.02(-0.64%)
Jan 10, 2024 3.854 3.854 3.854 3.854 262 +0.02(+0.64%)
Jan 09, 2024 3.830 3.830 3.743 3.830 4,559 -0.15(-3.77%)
Jan 05, 2024 3.980 101 +0.01(+0.34%)
Jan 04, 2024 3.950 3.990 3.875 3.966 4,881 +0.05(+1.19%)
Jan 03, 2024 3.920 3.920 3.920 3.920 2,249 -0.00(-0.00%)
Jan 02, 2024 3.910 3.920 3.860 3.920 2,052 +0.12(+3.16%)
Dec 29, 2023 3.850 3.970 3.790 3.800 8,491 -0.09(-2.31%)
Dec 28, 2023 3.870 3.890 3.855 3.890 8,381 +0.06(+1.63%)
Dec 27, 2023 3.850 3.850 3.828 3.828 1,539 -0.02(-0.59%)
Dec 26, 2023 3.850 3.850 3.850 3.850 1,111 +0.03(+0.79%)
Dec 22, 2023 3.940 3.940 3.820 3.820 1,724 +0.12(+3.24%)
Dec 21, 2023 3.700 3.700 3.700 3.700 247 +0.01(+0.27%)
Dec 20, 2023 3.690 3.690 3.680 3.690 1,303 -0.16(-4.16%)
Dec 19, 2023 3.850 3.850 3.850 3.850 7,711 -0.07(-1.79%)
Dec 15, 2023 3.920 131 +0.00(+0.00%)
Dec 14, 2023 3.940 3.940 3.920 3.920 761 -0.02(-0.51%)
Dec 13, 2023 3.940 3.940 3.940 3.940 331 +0.09(+2.34%)
Dec 12, 2023 3.800 3.850 3.770 3.850 815 -0.02(-0.65%)
Dec 11, 2023 3.780 3.875 3.770 3.875 712 -0.06(-1.65%)
Dec 08, 2023 3.770 3.940 3.752 3.940 1,020 +0.11(+2.93%)
Dec 07, 2023 3.920 3.960 3.720 3.828 1,120 +0.12(+3.16%)
Dec 06, 2023 3.750 3.750 3.685 3.711 15,097 -0.04(-1.05%)
Dec 05, 2023 3.750 3.750 3.750 3.750 560 -0.09(-2.34%)
Dec 04, 2023 3.890 3.890 3.750 3.840 2,150 -0.05(-1.29%)
Dec 01, 2023 3.820 3.890 3.820 3.890 863 -0.08(-2.02%)
Nov 30, 2023 3.940 3.990 3.780 3.970 17,048 +0.04(+1.02%)
Nov 29, 2023 3.899 3.930 3.899 3.930 1,415 +0.01(+0.25%)
Nov 28, 2023 3.910 3.920 3.910 3.920 737 +0.14(+3.70%)
Nov 27, 2023 3.945 3.945 3.780 3.780 4,311 -0.11(-2.83%)
Nov 24, 2023 3.750 3.980 3.750 3.890 1,018 +0.14(+3.73%)
Nov 22, 2023 3.750 3.750 3.750 3.750 128 -0.12(-2.98%)
Nov 21, 2023 3.890 3.900 3.865 3.865 1,846 +0.01(+0.38%)
Nov 20, 2023 3.780 3.860 3.760 3.850 7,667 +0.07(+1.86%)
Nov 17, 2023 3.780 3.780 3.780 3.780 656 +0.08(+2.16%)
Nov 16, 2023 3.700 3.700 3.700 3.700 207 -0.09(-2.45%)
Nov 15, 2023 3.850 3.850 3.701 3.793 3,365 +0.03(+0.87%)
Nov 14, 2023 3.760 3.760 3.760 3.760 239 +0.04(+1.08%)
Nov 10, 2023 3.720 297 -0.28(-7.00%)
Nov 09, 2023 4.000 4.000 4.000 4.000 1,301 +0.15(+3.90%)
Nov 08, 2023 3.755 3.852 3.660 3.850 4,123 +0.10(+2.67%)
Nov 07, 2023 3.750 3.750 3.750 3.750 268 -0.06(-1.45%)
Nov 06, 2023 3.830 3.850 3.700 3.805 4,691 -0.14(-3.67%)
Nov 03, 2023 3.650 3.950 3.650 3.950 1,930 +0.20(+5.33%)
Nov 02, 2023 3.670 3.890 3.670 3.750 1,363 +0.00(+0.00%)
Nov 01, 2023 3.840 3.880 3.650 3.750 5,637 -0.09(-2.34%)
Oct 31, 2023 3.850 3.850 3.840 3.840 444 -0.07(-1.79%)
Oct 30, 2023 4.040 4.040 3.910 3.910 912 -0.17(-4.14%)
Oct 25, 2023 4.079 144 +0.09(+2.22%)
Oct 24, 2023 3.980 3.990 3.895 3.990 4,629 +0.00(+0.00%)
Oct 23, 2023 3.900 3.990 3.900 3.990 1,307 +0.04(+1.02%)
Oct 20, 2023 3.940 3.950 3.930 3.950 2,055 +0.09(+2.33%)
Oct 17, 2023 3.860 68 +0.00(+0.00%)
Oct 16, 2023 3.860 3.860 3.860 3.860 787 -0.14(-3.50%)
Oct 12, 2023 4.000 51 -0.09(-2.20%)
Oct 11, 2023 3.960 4.092 3.950 4.090 3,359 +0.27(+7.07%)
Oct 10, 2023 3.990 4.000 3.820 3.820 1,910 -0.18(-4.50%)
Oct 09, 2023 3.990 4.020 3.700 4.000 4,990 +0.00(+0.00%)
Oct 06, 2023 4.000 4.000 4.000 4.000 148 +0.15(+3.89%)
Oct 05, 2023 3.850 3.850 3.850 3.850 1,045 +0.01(+0.26%)
Oct 04, 2023 4.010 4.010 3.840 3.840 947 -0.17(-4.24%)
Oct 03, 2023 4.000 4.010 4.000 4.010 1,342 +0.05(+1.26%)
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.