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 30, 2021 4.400 4.580 4.380 4.570 19,900 +0.16(+3.63%)
Apr 29, 2021 4.630 4.640 4.410 4.410 48,515 -0.23(-4.96%)
Apr 28, 2021 4.610 4.800 4.490 4.640 103,438 -0.03(-0.54%)
Apr 27, 2021 4.500 4.840 4.270 4.665 257,844 +0.17(+3.67%)
Apr 26, 2021 4.470 4.560 4.440 4.500 23,922 -0.05(-1.10%)
Apr 23, 2021 4.240 4.550 4.200 4.550 45,400 +0.33(+7.82%)
Apr 22, 2021 4.160 4.340 4.160 4.220 36,988 +0.02(+0.48%)
Apr 21, 2021 4.160 4.250 4.110 4.200 11,573 +0.03(+0.72%)
Apr 20, 2021 4.310 4.310 4.050 4.170 68,333 -0.07(-1.65%)
Apr 19, 2021 4.260 4.270 4.120 4.240 30,790 +0.01(+0.24%)
Apr 16, 2021 4.190 4.350 4.050 4.230 99,200 +0.28(+7.09%)
Apr 15, 2021 4.200 4.200 3.880 3.950 86,527 -0.27(-6.40%)
Apr 14, 2021 4.230 4.300 4.100 4.220 40,033 -0.04(-0.94%)
Apr 13, 2021 4.290 4.300 4.100 4.260 79,694 -0.03(-0.70%)
Apr 12, 2021 4.630 4.630 4.240 4.290 111,744 -0.27(-5.92%)
Apr 09, 2021 5.030 5.170 4.500 4.560 293,800 -0.61(-11.80%)
Apr 08, 2021 5.940 6.190 4.800 5.170 2,172,269 -0.13(-2.45%)
Apr 07, 2021 4.990 5.480 4.850 5.300 5,380,080 +0.50(+10.42%)
Apr 06, 2021 4.850 5.000 4.691 4.800 6,871 -0.05(-1.03%)
Apr 05, 2021 4.920 4.940 4.650 4.850 5,913 +0.05(+1.04%)
Apr 01, 2021 4.800 5.150 4.610 4.800 92,200 +0.00(+0.00%)
Mar 31, 2021 4.620 4.890 4.620 4.800 5,143 +0.20(+4.35%)
Mar 30, 2021 4.790 4.820 4.600 4.600 23,887 -0.25(-5.15%)
Mar 29, 2021 4.920 5.010 4.800 4.850 3,754 -0.14(-2.81%)
Mar 26, 2021 4.910 5.110 4.910 4.990 7,300 +0.07(+1.42%)
Mar 25, 2021 4.900 5.180 4.800 4.920 67,929 -0.02(-0.40%)
Mar 24, 2021 5.260 5.360 4.900 4.940 16,261 -0.42(-7.84%)
Mar 23, 2021 5.260 5.490 5.200 5.360 29,615 +0.10(+1.90%)
Mar 22, 2021 5.130 5.340 5.092 5.260 10,368 +0.18(+3.54%)
Mar 19, 2021 5.100 5.100 5.000 5.080 7,200 -0.12(-2.31%)
Mar 18, 2021 5.160 5.390 4.890 5.200 240,484 -0.10(-1.89%)
Mar 17, 2021 5.020 5.340 5.000 5.300 63,693 +0.30(+6.00%)
Mar 16, 2021 5.160 5.210 5.000 5.000 4,104 -0.14(-2.72%)
Mar 15, 2021 5.180 5.290 4.950 5.140 21,510 +0.13(+2.59%)
Mar 12, 2021 5.000 5.400 4.900 5.010 146,600 +0.03(+0.60%)
Mar 11, 2021 5.080 5.080 4.910 4.980 53,320 +0.15(+3.11%)
Mar 10, 2021 4.860 5.250 4.730 4.830 59,066 +0.04(+0.84%)
Mar 09, 2021 4.690 5.210 4.650 4.790 93,414 +0.04(+0.84%)
Mar 08, 2021 4.560 4.850 4.560 4.750 17,806 +0.20(+4.40%)
Mar 05, 2021 4.650 4.780 4.335 4.550 43,200 -0.11(-2.36%)
Mar 04, 2021 5.300 5.300 4.630 4.660 51,573 -0.65(-12.24%)
Mar 03, 2021 5.410 5.620 5.130 5.310 49,447 -0.09(-1.67%)
Mar 02, 2021 5.590 5.750 5.400 5.400 14,523 -0.21(-3.74%)
Mar 01, 2021 5.300 5.830 5.280 5.610 57,838 +0.37(+7.06%)
Feb 26, 2021 5.680 5.790 5.230 5.240 75,000 -0.53(-9.19%)
Feb 25, 2021 6.060 6.160 5.770 5.770 17,571 -0.36(-5.87%)
Feb 24, 2021 5.830 6.250 5.780 6.130 95,851 +0.39(+6.79%)
Feb 23, 2021 5.930 6.140 5.570 5.740 67,822 -0.59(-9.32%)
Feb 22, 2021 6.480 6.500 6.200 6.330 43,605 -0.08(-1.25%)
Feb 19, 2021 6.150 6.580 6.040 6.410 47,700 +0.27(+4.40%)
Feb 18, 2021 6.660 6.850 6.090 6.140 135,555 -0.44(-6.69%)
Feb 17, 2021 6.550 6.990 6.303 6.580 196,424 -0.06(-0.90%)
Feb 16, 2021 6.100 7.900 5.920 6.640 1,029,881 +0.73(+12.35%)
Feb 12, 2021 6.060 6.070 5.760 5.910 44,600 -0.16(-2.64%)
Feb 11, 2021 5.750 6.240 5.680 6.070 139,725 +0.27(+4.66%)
Feb 10, 2021 5.870 6.220 5.510 5.800 234,306 -0.13(-2.19%)
Feb 09, 2021 6.090 6.290 5.830 5.930 160,280 -0.12(-1.98%)
Feb 08, 2021 5.910 6.210 5.810 6.050 88,752 +0.16(+2.72%)
Feb 05, 2021 5.840 6.089 5.582 5.890 78,100 +0.05(+0.86%)
Feb 04, 2021 5.550 5.969 5.540 5.840 99,306 +0.29(+5.23%)
Feb 03, 2021 5.280 5.830 5.280 5.550 121,151 +0.18(+3.35%)
Feb 02, 2021 5.540 5.770 5.300 5.370 73,875 -0.11(-2.01%)
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.