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 (%)
Jul 30, 2021 4.720 4.920 4.700 4.750 54,654 -0.04(-0.84%)
Jul 29, 2021 4.730 4.850 4.670 4.790 22,166 +0.02(+0.42%)
Jul 28, 2021 4.660 4.840 4.650 4.770 41,952 +0.07(+1.49%)
Jul 27, 2021 4.740 4.740 4.550 4.700 32,279 -0.10(-2.08%)
Jul 26, 2021 4.800 4.870 4.720 4.800 53,294 +0.02(+0.42%)
Jul 23, 2021 5.010 5.010 4.780 4.780 26,356 -0.19(-3.82%)
Jul 22, 2021 4.770 5.000 4.770 4.970 90,964 +0.19(+3.97%)
Jul 21, 2021 4.820 4.860 4.770 4.780 15,833 -0.03(-0.62%)
Jul 20, 2021 4.830 4.920 4.810 4.810 32,655 -0.01(-0.21%)
Jul 19, 2021 4.800 4.940 4.720 4.820 118,516 -0.08(-1.63%)
Jul 16, 2021 5.320 5.380 4.900 4.900 226,355 -0.46(-8.58%)
Jul 15, 2021 5.350 5.650 5.310 5.360 268,082 +0.07(+1.32%)
Jul 14, 2021 5.360 5.480 5.160 5.290 114,053 +0.15(+2.92%)
Jul 13, 2021 5.020 5.410 4.980 5.140 97,619 +0.13(+2.59%)
Jul 12, 2021 4.910 5.110 4.860 5.010 56,625 +0.12(+2.45%)
Jul 09, 2021 4.800 5.032 4.680 4.890 43,926 +0.09(+1.87%)
Jul 08, 2021 4.900 4.950 4.660 4.800 50,244 -0.20(-4.00%)
Jul 07, 2021 5.360 5.360 4.820 5.000 47,329 -0.32(-5.93%)
Jul 06, 2021 5.190 5.500 5.136 5.315 143,968 +0.07(+1.24%)
Jul 02, 2021 5.070 5.470 4.930 5.250 473,038 +0.24(+4.79%)
Jul 01, 2021 4.970 5.360 4.900 5.010 190,383 +0.12(+2.45%)
Jun 30, 2021 5.070 5.320 4.850 4.890 174,898 -0.14(-2.78%)
Jun 29, 2021 4.690 5.108 4.635 5.030 94,397 +0.29(+6.12%)
Jun 28, 2021 4.710 4.780 4.650 4.740 19,008 -0.03(-0.53%)
Jun 25, 2021 4.755 4.910 4.740 4.765 16,908 -0.03(-0.72%)
Jun 24, 2021 4.640 4.850 4.640 4.800 64,846 +0.14(+3.00%)
Jun 23, 2021 4.600 4.710 4.600 4.660 6,503 +0.04(+0.87%)
Jun 22, 2021 4.650 4.652 4.550 4.620 4,091 -0.03(-0.65%)
Jun 21, 2021 4.710 4.874 4.610 4.650 10,629 -0.07(-1.48%)
Jun 18, 2021 4.590 4.910 4.450 4.720 188,835 +0.10(+2.16%)
Jun 17, 2021 4.740 4.820 4.470 4.620 37,254 -0.08(-1.70%)
Jun 16, 2021 4.800 4.883 4.639 4.700 16,611 -0.16(-3.29%)
Jun 15, 2021 4.860 4.940 4.710 4.860 30,729 -0.08(-1.62%)
Jun 14, 2021 5.060 5.080 4.859 4.940 25,181 -0.11(-2.18%)
Jun 11, 2021 5.240 5.270 4.900 5.050 97,534 -0.08(-1.57%)
Jun 10, 2021 4.850 5.438 4.850 5.130 325,654 +0.28(+5.78%)
Jun 09, 2021 4.910 5.030 4.850 4.850 24,880 -0.05(-1.02%)
Jun 08, 2021 4.700 4.980 4.652 4.900 133,455 +0.16(+3.38%)
Jun 07, 2021 4.590 4.790 4.590 4.740 41,804 +0.12(+2.60%)
Jun 04, 2021 4.840 4.840 4.590 4.620 54,211 -0.03(-0.65%)
Jun 03, 2021 4.500 4.950 4.500 4.650 106,408 +0.10(+2.20%)
Jun 02, 2021 4.572 4.763 4.530 4.550 26,026 -0.15(-3.19%)
Jun 01, 2021 4.540 4.900 4.400 4.700 110,105 +0.14(+3.07%)
May 28, 2021 4.530 4.660 4.350 4.560 6,929 +0.00(+0.00%)
May 27, 2021 4.702 4.827 4.560 4.560 32,804 -0.02(-0.44%)
May 26, 2021 4.580 4.690 4.500 4.580 19,111 +0.07(+1.55%)
May 25, 2021 4.450 4.840 4.450 4.510 19,452 -0.14(-3.01%)
May 24, 2021 4.900 4.950 4.650 4.650 59,462 -0.25(-5.10%)
May 21, 2021 4.670 4.900 4.630 4.900 43,339 +0.30(+6.52%)
May 20, 2021 4.500 4.730 4.500 4.600 101,959 +0.07(+1.55%)
May 19, 2021 4.495 4.780 4.458 4.530 69,176 +0.08(+1.70%)
May 18, 2021 4.440 4.600 4.380 4.454 12,126 +0.06(+1.46%)
May 17, 2021 4.320 4.390 4.260 4.390 8,966 +0.11(+2.57%)
May 14, 2021 4.200 4.380 4.180 4.280 17,898 +0.06(+1.42%)
May 13, 2021 4.350 4.470 4.190 4.220 21,482 -0.14(-3.21%)
May 12, 2021 4.530 4.530 4.250 4.360 13,441 -0.18(-3.96%)
May 11, 2021 4.310 4.540 4.270 4.540 29,493 +0.12(+2.71%)
May 10, 2021 4.570 4.800 4.410 4.420 118,086 -0.17(-3.70%)
May 07, 2021 4.470 4.780 4.340 4.590 73,147 +0.16(+3.61%)
May 06, 2021 4.330 4.740 4.260 4.430 119,780 +0.10(+2.31%)
May 05, 2021 4.410 4.450 4.300 4.330 10,731 -0.02(-0.46%)
May 04, 2021 4.510 4.620 4.300 4.350 13,486 -0.23(-5.02%)
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.