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

Electro Sensors IN (NQ: ELSE )

4.070 UNCHANGED
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 (%)
Apr 29, 2022 4.800 4.970 4.800 4.970 2,089 +0.06(+1.22%)
Apr 28, 2022 4.770 4.910 4.770 4.910 1,821 -0.02(-0.41%)
Apr 27, 2022 4.770 4.930 4.770 4.930 2,145 +0.16(+3.35%)
Apr 26, 2022 4.850 4.878 4.770 4.770 7,191 -0.13(-2.65%)
Apr 25, 2022 4.930 4.950 4.880 4.900 1,576 -0.07(-1.41%)
Apr 22, 2022 4.910 5.000 4.890 4.970 5,438 +0.07(+1.43%)
Apr 21, 2022 4.956 5.016 4.900 4.900 13,948 -0.01(-0.25%)
Apr 20, 2022 4.994 5.040 4.900 4.912 5,619 -0.14(-2.72%)
Apr 19, 2022 5.050 5.050 5.050 5.050 194 +0.05(+1.10%)
Apr 18, 2022 4.960 5.070 4.920 4.995 5,196 -0.04(-0.79%)
Apr 14, 2022 5.080 5.110 4.940 5.035 6,165 -0.04(-0.89%)
Apr 13, 2022 4.990 5.080 4.960 5.080 10,604 +0.15(+3.04%)
Apr 12, 2022 5.020 5.020 4.930 4.930 588 +0.01(+0.21%)
Apr 11, 2022 5.060 5.060 4.920 4.920 3,764 -0.11(-2.13%)
Apr 08, 2022 5.027 5.027 5.027 5.027 1,470 -0.02(-0.32%)
Apr 07, 2022 5.000 5.110 4.940 5.043 16,363 -0.00(-0.03%)
Apr 06, 2022 5.050 5.045 5.045 5.045 425 -0.00(-0.10%)
Apr 05, 2022 5.080 5.125 4.950 5.050 21,603 +0.06(+1.20%)
Apr 04, 2022 4.940 5.090 4.920 4.990 24,847 +0.06(+1.22%)
Apr 01, 2022 5.110 5.110 4.930 4.930 10,323 -0.19(-3.75%)
Mar 31, 2022 5.100 5.141 4.930 5.122 21,238 +0.03(+0.62%)
Mar 30, 2022 5.210 5.210 5.090 5.090 2,080 -0.02(-0.38%)
Mar 29, 2022 5.250 5.385 5.110 5.110 10,149 -0.18(-3.40%)
Mar 28, 2022 5.550 5.550 5.230 5.290 6,491 -0.26(-4.68%)
Mar 25, 2022 5.180 5.550 5.180 5.550 2,581 +0.14(+2.59%)
Mar 24, 2022 5.520 5.550 5.220 5.410 19,484 +0.27(+5.25%)
Mar 23, 2022 5.150 5.520 5.140 5.140 8,676 -0.09(-1.72%)
Mar 22, 2022 5.361 5.488 5.150 5.230 5,945 -0.35(-6.27%)
Mar 21, 2022 5.410 5.580 5.400 5.580 12,492 +0.17(+3.14%)
Mar 18, 2022 5.440 5.440 5.150 5.410 2,912 +0.01(+0.19%)
Mar 17, 2022 5.200 5.400 5.150 5.400 5,269 +0.07(+1.31%)
Mar 16, 2022 5.330 5.330 5.108 5.330 2,825 +0.08(+1.52%)
Mar 15, 2022 5.040 5.455 5.040 5.250 20,537 -0.17(-3.14%)
Mar 14, 2022 5.000 5.470 5.000 5.420 77,031 +0.07(+1.31%)
Mar 11, 2022 5.070 5.350 5.070 5.350 2,518 -0.06(-1.11%)
Mar 10, 2022 5.000 5.428 5.000 5.410 1,992 +0.13(+2.46%)
Mar 09, 2022 5.010 5.310 5.010 5.280 2,749 -0.02(-0.38%)
Mar 08, 2022 4.870 5.400 4.870 5.300 44,883 +0.34(+6.85%)
Mar 07, 2022 4.755 5.200 4.755 4.960 54,997 +0.13(+2.69%)
Mar 04, 2022 4.820 4.840 4.820 4.830 4,439 -0.01(-0.21%)
Mar 03, 2022 4.940 4.950 4.800 4.840 4,700 -0.06(-1.22%)
Mar 02, 2022 4.950 4.950 4.880 4.900 1,606 -0.01(-0.20%)
Mar 01, 2022 5.150 5.150 4.910 4.910 10,789 -0.24(-4.66%)
Feb 28, 2022 5.180 5.180 5.150 5.150 1,952 -0.03(-0.57%)
Feb 25, 2022 5.173 5.179 5.173 5.179 698 +0.06(+1.16%)
Feb 24, 2022 5.150 5.150 5.070 5.120 12,004 -0.03(-0.58%)
Feb 23, 2022 5.150 5.168 5.150 5.150 1,803 -0.04(-0.76%)
Feb 22, 2022 5.242 5.242 5.150 5.190 2,570 -0.10(-1.93%)
Feb 18, 2022 5.292 0 +0.07(+1.28%)
Feb 17, 2022 5.336 5.336 5.225 5.225 3,775 -0.04(-0.67%)
Feb 16, 2022 5.260 5.260 5.260 5.260 285 -0.05(-0.94%)
Feb 15, 2022 5.310 5.310 5.310 5.310 362 +0.13(+2.51%)
Feb 14, 2022 5.190 5.290 5.170 5.180 7,410 -0.02(-0.41%)
Feb 11, 2022 5.220 5.230 5.200 5.201 4,346 +0.01(+0.22%)
Feb 10, 2022 5.200 5.258 5.190 5.190 6,554 +0.04(+0.68%)
Feb 09, 2022 5.240 5.250 5.155 5.155 3,469 -0.08(-1.43%)
Feb 08, 2022 5.220 5.230 5.160 5.230 3,016 +0.03(+0.58%)
Feb 07, 2022 5.290 5.290 5.200 5.200 5,436 -0.09(-1.70%)
Feb 04, 2022 5.300 5.300 5.250 5.290 3,049 -0.04(-0.75%)
Feb 03, 2022 5.428 5.428 5.240 5.330 3,096 -0.01(-0.19%)
Feb 02, 2022 5.460 5.490 5.310 5.340 23,109 +0.03(+0.50%)
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.