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 (%)
Nov 30, 2022 4.830 4.990 4.830 4.990 665 -0.01(-0.20%)
Nov 29, 2022 5.000 5.000 4.810 5.000 751 +0.11(+2.25%)
Nov 25, 2022 4.890 20 -0.10(-2.00%)
Nov 23, 2022 4.890 4.990 4.890 4.990 912 +0.02(+0.40%)
Nov 22, 2022 4.970 4.970 4.950 4.970 554 +0.11(+2.26%)
Nov 21, 2022 4.827 5.000 4.827 4.860 21,430 -0.01(-0.21%)
Nov 18, 2022 4.880 4.880 4.815 4.870 8,854 -0.13(-2.60%)
Nov 16, 2022 5.000 5 +0.13(+2.67%)
Nov 15, 2022 4.870 4.870 4.870 4.870 228 +0.00(+0.00%)
Nov 14, 2022 4.860 4.910 4.860 4.870 2,528 -0.01(-0.20%)
Nov 11, 2022 4.880 4.880 4.880 4.880 289 +0.00(+0.00%)
Nov 10, 2022 4.870 4.900 4.870 4.880 2,686 +0.01(+0.21%)
Nov 09, 2022 4.870 4.870 4.870 4.870 151 +0.00(+0.00%)
Nov 08, 2022 4.870 4.870 4.870 4.870 236 +0.00(+0.00%)
Nov 07, 2022 4.880 4.880 4.870 4.870 609 -0.12(-2.40%)
Nov 04, 2022 4.880 4.990 4.880 4.990 493 +0.05(+1.05%)
Nov 03, 2022 4.880 4.938 4.880 4.938 496 +0.07(+1.40%)
Nov 02, 2022 4.860 4.914 4.860 4.870 999 +0.01(+0.21%)
Nov 01, 2022 4.720 4.860 4.707 4.860 2,519 +0.11(+2.32%)
Oct 31, 2022 4.790 4.840 4.730 4.750 1,019 +0.15(+3.26%)
Oct 28, 2022 4.600 4.600 4.600 4.600 226 -0.20(-4.17%)
Oct 27, 2022 4.790 4.810 4.640 4.800 10,013 +0.15(+3.23%)
Oct 26, 2022 4.650 4.650 4.650 4.650 232 -0.01(-0.22%)
Oct 25, 2022 4.780 4.860 4.650 4.660 5,239 -0.20(-4.19%)
Oct 24, 2022 4.864 4.864 4.864 4.864 241 +0.11(+2.40%)
Oct 21, 2022 4.570 4.750 4.570 4.750 3,063 +0.17(+3.71%)
Oct 20, 2022 4.560 4.690 4.560 4.580 5,418 +0.00(+0.00%)
Oct 19, 2022 4.510 4.660 4.510 4.580 6,776 -0.08(-1.72%)
Oct 18, 2022 4.660 4.660 4.660 4.660 424 +0.05(+1.09%)
Oct 17, 2022 4.640 4.675 4.610 4.610 6,027 +0.06(+1.32%)
Oct 14, 2022 4.575 4.575 4.520 4.550 906 -0.10(-2.15%)
Oct 13, 2022 4.510 4.655 4.510 4.650 9,672 +0.13(+2.88%)
Oct 12, 2022 4.670 4.680 4.500 4.520 8,866 +0.00(+0.00%)
Oct 11, 2022 4.650 4.805 4.510 4.520 16,192 +0.12(+2.73%)
Oct 10, 2022 4.400 4.610 4.400 4.400 2,910 -0.10(-2.22%)
Oct 07, 2022 4.692 4.850 4.427 4.500 17,786 -0.19(-4.05%)
Oct 06, 2022 4.400 4.850 4.305 4.690 128,537 +0.34(+7.82%)
Oct 05, 2022 5.050 5.051 4.350 4.350 202,672 -0.70(-13.86%)
Oct 04, 2022 5.050 5.050 5.050 5.050 2,490 +0.12(+2.43%)
Oct 03, 2022 5.075 5.075 4.910 4.930 5,471 -0.13(-2.57%)
Sep 30, 2022 5.000 5.060 4.860 5.060 3,631 +0.20(+4.12%)
Sep 29, 2022 5.570 5.820 4.730 4.860 67,375 -0.98(-16.85%)
Sep 28, 2022 5.800 5.950 5.725 5.845 78,770 -0.02(-0.31%)
Sep 27, 2022 5.940 5.990 5.740 5.863 12,356 -0.03(-0.59%)
Sep 26, 2022 5.540 5.940 5.410 5.898 19,399 +0.47(+8.72%)
Sep 23, 2022 5.430 5.450 5.400 5.425 3,645 -0.00(-0.09%)
Sep 22, 2022 5.515 5.550 5.430 5.430 1,242 +0.01(+0.18%)
Sep 19, 2022 5.420 523 -0.23(-4.07%)
Sep 16, 2022 5.420 5.650 5.420 5.650 5,391 +0.23(+4.24%)
Sep 15, 2022 5.420 5.450 5.420 5.420 1,381 +0.00(+0.00%)
Sep 14, 2022 5.420 5.475 5.420 5.420 1,758 +0.00(+0.00%)
Sep 13, 2022 5.420 5.420 5.420 5.420 1,266 -0.03(-0.55%)
Sep 12, 2022 5.420 5.450 5.410 5.450 1,057 -0.05(-0.91%)
Sep 09, 2022 5.350 5.500 5.260 5.500 6,272 +0.12(+2.23%)
Sep 08, 2022 5.600 5.600 5.360 5.380 5,928 -0.20(-3.58%)
Sep 07, 2022 5.730 5.730 5.580 5.580 1,987 -0.07(-1.24%)
Sep 06, 2022 5.630 5.650 5.630 5.650 6,138 +0.03(+0.53%)
Sep 02, 2022 5.750 5.750 5.620 5.620 3,095 -0.08(-1.40%)
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.