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 (%)
Oct 29, 2021 5.250 5.295 5.150 5.150 7,156 -0.07(-1.34%)
Oct 28, 2021 4.960 5.430 4.935 5.220 105,943 +0.20(+3.98%)
Oct 27, 2021 5.020 5.045 4.960 5.020 7,294 -0.02(-0.40%)
Oct 26, 2021 5.010 5.170 5.040 39,010 -0.01(-0.20%)
Oct 25, 2021 5.050 5.090 5.010 5.050 4,649 -0.03(-0.59%)
Oct 22, 2021 5.279 5.291 5.070 5.080 13,902 -0.14(-2.65%)
Oct 21, 2021 5.240 5.300 5.218 5.218 2,959 +0.01(+0.15%)
Oct 20, 2021 5.273 5.300 5.210 5.210 6,546 -0.04(-0.82%)
Oct 19, 2021 5.240 5.391 5.200 5.253 5,555 +0.04(+0.83%)
Oct 18, 2021 5.200 5.310 5.200 5.210 2,448 -0.04(-0.76%)
Oct 15, 2021 5.330 5.380 5.224 5.250 7,433 -0.09(-1.78%)
Oct 14, 2021 5.170 5.572 5.173 5.345 43,340 +0.14(+2.69%)
Oct 13, 2021 5.400 5.400 5.199 5.205 3,243 -0.17(-3.25%)
Oct 12, 2021 5.290 5.380 5.215 5.380 2,651 +0.07(+1.32%)
Oct 11, 2021 5.500 5.530 5.247 5.310 35,129 -0.11(-2.03%)
Oct 08, 2021 5.260 5.500 5.200 5.420 67,002 +0.14(+2.65%)
Oct 07, 2021 5.150 5.320 5.101 5.280 28,319 +0.20(+3.94%)
Oct 06, 2021 5.040 5.090 5.040 5.080 7,074 +0.02(+0.40%)
Oct 05, 2021 5.120 5.155 5.040 5.060 5,561 -0.01(-0.20%)
Oct 04, 2021 5.080 5.140 5.070 5.070 7,657 -0.01(-0.20%)
Oct 01, 2021 5.040 5.155 5.030 5.080 2,507 +0.05(+0.99%)
Sep 30, 2021 5.190 5.265 5.030 5.030 6,747 -0.16(-3.08%)
Sep 29, 2021 5.230 5.449 5.150 5.190 4,515 -0.07(-1.33%)
Sep 28, 2021 5.230 5.348 5.180 5.260 4,838 -0.07(-1.31%)
Sep 27, 2021 5.360 5.540 5.321 5.330 44,124 +0.01(+0.19%)
Sep 24, 2021 5.330 5.580 5.240 5.320 109,920 +0.02(+0.38%)
Sep 23, 2021 5.220 5.400 5.120 5.300 115,123 +0.21(+4.13%)
Sep 22, 2021 5.070 5.190 5.010 5.090 64,431 -0.03(-0.59%)
Sep 21, 2021 4.960 5.140 4.940 5.120 40,347 +0.17(+3.43%)
Sep 20, 2021 4.900 5.000 4.900 4.950 7,414 -0.19(-3.70%)
Sep 17, 2021 5.040 5.180 4.941 5.140 65,535 +0.06(+1.18%)
Sep 16, 2021 5.150 5.290 5.040 5.080 32,706 -0.12(-2.31%)
Sep 15, 2021 5.170 5.220 5.160 5.200 11,359 +0.03(+0.58%)
Sep 14, 2021 5.180 5.330 5.170 5.170 5,470 -0.01(-0.19%)
Sep 13, 2021 5.180 5.250 5.180 5.180 14,109 -0.11(-2.08%)
Sep 10, 2021 5.240 5.470 5.240 5.290 57,257 +0.00(+0.00%)
Sep 09, 2021 5.260 5.330 5.200 5.290 14,908 +0.08(+1.54%)
Sep 08, 2021 5.170 5.380 5.118 5.210 43,070 -0.01(-0.19%)
Sep 07, 2021 5.180 5.265 5.030 5.220 55,533 +0.09(+1.75%)
Sep 03, 2021 5.070 5.220 5.060 5.130 34,167 +0.00(+0.00%)
Sep 02, 2021 5.250 5.333 5.070 5.130 149,019 -0.07(-1.35%)
Sep 01, 2021 5.190 5.950 5.100 5.200 1,189,623 +0.10(+1.96%)
Aug 31, 2021 5.210 5.220 5.000 5.100 53,383 -0.16(-3.04%)
Aug 30, 2021 5.340 5.480 5.160 5.260 193,224 -0.14(-2.59%)
Aug 27, 2021 5.400 5.690 5.186 5.400 213,077 +0.01(+0.19%)
Aug 26, 2021 5.250 5.470 5.100 5.390 146,835 +0.15(+2.86%)
Aug 25, 2021 5.040 5.374 5.040 5.240 392,195 +0.20(+3.97%)
Aug 24, 2021 5.000 5.080 4.960 5.040 35,143 +0.09(+1.82%)
Aug 23, 2021 4.980 5.050 4.920 4.950 46,200 +0.03(+0.61%)
Aug 20, 2021 4.840 5.000 4.840 4.920 46,899 +0.08(+1.65%)
Aug 19, 2021 4.920 4.980 4.840 4.840 11,634 -0.09(-1.83%)
Aug 18, 2021 4.720 5.050 4.720 4.930 71,060 +0.27(+5.79%)
Aug 17, 2021 4.710 4.795 4.660 4.660 47,260 -0.07(-1.48%)
Aug 16, 2021 4.880 4.880 4.701 4.730 29,903 -0.19(-3.86%)
Aug 13, 2021 4.870 4.940 4.780 4.920 47,971 +0.05(+1.03%)
Aug 12, 2021 5.150 5.290 4.820 4.870 320,624 -0.28(-5.44%)
Aug 11, 2021 4.940 5.350 4.870 5.150 126,321 +0.23(+4.57%)
Aug 10, 2021 4.755 4.980 4.740 4.925 132,544 +0.10(+2.18%)
Aug 09, 2021 4.750 4.830 4.720 4.820 10,220 +0.04(+0.84%)
Aug 06, 2021 4.730 4.790 4.680 4.780 17,430 +0.04(+0.84%)
Aug 05, 2021 4.630 4.757 4.620 4.740 19,700 +0.16(+3.49%)
Aug 04, 2021 4.610 4.820 4.560 4.580 20,094 -0.03(-0.65%)
Aug 03, 2021 4.690 4.750 4.600 4.610 11,375 -0.08(-1.71%)
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.