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

Electro Sensors IN (NQ: ELSE )

4.090 +0.030 (+0.74%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
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 3.950 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.