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 (%)
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%)
Feb 01, 2022 5.410 5.480 5.300 5.314 8,689 +0.05(+1.00%)
Jan 31, 2022 5.390 5.400 5.261 5.261 1,117 +0.04(+0.68%)
Jan 28, 2022 5.260 5.280 5.210 5.225 8,080 -0.08(-1.60%)
Jan 27, 2022 5.550 5.576 5.310 5.310 10,552 -0.30(-5.35%)
Jan 26, 2022 5.883 5.883 5.560 5.610 6,908 +0.00(+0.00%)
Jan 25, 2022 5.810 5.810 5.590 5.610 6,350 -0.26(-4.43%)
Jan 24, 2022 6.000 6.005 5.610 5.870 14,281 -0.13(-2.17%)
Jan 21, 2022 6.100 6.100 5.650 6.000 17,180 -0.28(-4.38%)
Jan 20, 2022 6.440 6.440 6.110 6.275 2,929 -0.09(-1.49%)
Jan 19, 2022 6.470 6.500 6.280 6.370 3,668 -0.01(-0.16%)
Jan 18, 2022 6.300 6.600 6.300 6.380 29,075 -0.04(-0.62%)
Jan 14, 2022 6.420 0 +0.23(+3.72%)
Jan 13, 2022 5.960 6.241 5.960 6.189 7,201 -0.06(-0.97%)
Jan 12, 2022 6.230 6.295 6.180 6.250 5,862 +0.02(+0.32%)
Jan 11, 2022 6.210 6.300 6.200 6.230 1,871 +0.05(+0.81%)
Jan 10, 2022 6.020 6.180 6.020 6.180 920 +0.24(+4.04%)
Jan 07, 2022 6.250 6.250 5.940 5.940 3,666 -0.41(-6.46%)
Jan 06, 2022 6.420 6.420 6.150 6.350 13,410 +0.00(+0.00%)
Jan 05, 2022 6.450 6.450 6.260 6.350 15,982 -0.15(-2.31%)
Jan 04, 2022 6.630 6.630 6.365 6.500 22,661 -0.05(-0.76%)
Jan 03, 2022 6.610 6.610 6.350 6.550 11,841 +0.27(+4.23%)
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%)
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.