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 31, 2021 6.282 6.284 6.282 6.284 1,196 +0.00(+0.07%)
Dec 30, 2021 6.440 6.450 6.270 6.280 7,172 -0.19(-2.94%)
Dec 29, 2021 6.380 6.665 6.300 6.470 31,814 +0.26(+4.19%)
Dec 28, 2021 6.290 6.380 6.180 6.210 7,255 -0.16(-2.51%)
Dec 27, 2021 6.165 6.370 6.165 6.370 4,555 +0.07(+1.11%)
Dec 23, 2021 6.250 6.350 5.970 6.300 5,689 +0.04(+0.64%)
Dec 22, 2021 5.960 6.375 5.870 6.260 59,119 +0.31(+5.21%)
Dec 21, 2021 5.720 5.920 5.720 5.950 13,664 +0.23(+3.93%)
Dec 20, 2021 5.610 5.800 5.610 5.725 4,923 -0.09(-1.55%)
Dec 17, 2021 5.650 5.960 5.620 5.815 4,201 +0.08(+1.48%)
Dec 16, 2021 5.762 5.779 5.560 5.730 11,991 +0.01(+0.17%)
Dec 15, 2021 5.700 5.827 5.610 5.720 6,908 -0.15(-2.56%)
Dec 14, 2021 5.910 5.910 5.715 5.870 4,786 -0.04(-0.68%)
Dec 13, 2021 6.300 6.400 5.860 5.910 10,136 -0.19(-3.11%)
Dec 10, 2021 6.170 6.270 5.900 6.100 8,282 +0.03(+0.49%)
Dec 09, 2021 5.960 6.176 5.960 6.070 4,149 +0.10(+1.68%)
Dec 08, 2021 5.990 6.050 5.950 5.970 14,999 -0.06(-1.00%)
Dec 07, 2021 6.090 6.240 5.995 6.030 19,274 +0.21(+3.61%)
Dec 06, 2021 6.320 6.320 5.820 5.820 32,101 -0.52(-8.20%)
Dec 03, 2021 6.510 6.608 6.250 6.340 21,940 -0.11(-1.71%)
Dec 02, 2021 6.400 6.550 6.250 6.450 15,215 +0.01(+0.16%)
Dec 01, 2021 6.110 6.760 6.100 6.440 78,818 +0.14(+2.22%)
Nov 30, 2021 5.910 6.300 5.910 6.300 62,328 +0.40(+6.78%)
Nov 29, 2021 5.950 5.950 5.811 5.900 26,067 +0.02(+0.36%)
Nov 26, 2021 5.508 5.890 5.500 5.879 5,806 +0.34(+6.21%)
Nov 24, 2021 5.550 5.580 5.450 5.535 34,316 -0.02(-0.45%)
Nov 23, 2021 5.614 5.614 5.560 5.560 19,525 -0.09(-1.59%)
Nov 22, 2021 5.830 5.830 5.560 5.650 40,564 -0.31(-5.20%)
Nov 19, 2021 5.970 6.005 5.870 5.960 37,570 +0.01(+0.17%)
Nov 18, 2021 5.820 5.950 5.880 5.950 56,973 +0.19(+3.30%)
Nov 17, 2021 5.470 5.800 5.450 5.760 70,314 +0.31(+5.69%)
Nov 16, 2021 5.410 5.450 5.250 5.450 29,773 +0.04(+0.83%)
Nov 15, 2021 5.100 5.520 5.100 5.405 166,954 +0.31(+5.98%)
Nov 12, 2021 5.170 5.200 5.100 5.100 5,115 -0.03(-0.58%)
Nov 11, 2021 5.180 5.270 5.130 5.130 7,185 -0.12(-2.29%)
Nov 10, 2021 5.480 5.250 14,263 -0.10(-1.87%)
Nov 09, 2021 5.370 5.505 5.240 5.350 24,814 +0.01(+0.19%)
Nov 08, 2021 5.380 5.610 5.300 5.340 136,856 +0.00(+0.07%)
Nov 05, 2021 5.150 5.400 5.080 5.336 16,530 +0.00(+0.03%)
Nov 04, 2021 5.260 5.540 5.260 5.335 68,991 +0.04(+0.69%)
Nov 03, 2021 5.240 5.320 5.150 5.299 10,402 +0.09(+1.70%)
Nov 02, 2021 5.157 5.270 5.150 5.210 3,218 +0.04(+0.77%)
Nov 01, 2021 5.205 5.270 5.150 5.170 2,809 +0.02(+0.39%)
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%)
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.