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

Electro Sensors IN (NQ: ELSE )

4.070 -0.130 (-3.10%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 1, 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 (%)
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%)
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.