Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.075 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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, 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%)
Oct 01, 2021 5.040 5.155 5.030 5.080 2,507 +0.05(+0.99%)
Sep 30, 2021 5.190 5.265 5.030 5.030 6,747 -0.16(-3.08%)
Sep 29, 2021 5.230 5.449 5.150 5.190 4,515 -0.07(-1.33%)
Sep 28, 2021 5.230 5.348 5.180 5.260 4,838 -0.07(-1.31%)
Sep 27, 2021 5.360 5.540 5.321 5.330 44,124 +0.01(+0.19%)
Sep 24, 2021 5.330 5.580 5.240 5.320 109,920 +0.02(+0.38%)
Sep 23, 2021 5.220 5.400 5.120 5.300 115,123 +0.21(+4.13%)
Sep 22, 2021 5.070 5.190 5.010 5.090 64,431 -0.03(-0.59%)
Sep 21, 2021 4.960 5.140 4.940 5.120 40,347 +0.17(+3.43%)
Sep 20, 2021 4.900 5.000 4.900 4.950 7,414 -0.19(-3.70%)
Sep 17, 2021 5.040 5.180 4.941 5.140 65,535 +0.06(+1.18%)
Sep 16, 2021 5.150 5.290 5.040 5.080 32,706 -0.12(-2.31%)
Sep 15, 2021 5.170 5.220 5.160 5.200 11,359 +0.03(+0.58%)
Sep 14, 2021 5.180 5.330 5.170 5.170 5,470 -0.01(-0.19%)
Sep 13, 2021 5.180 5.250 5.180 5.180 14,109 -0.11(-2.08%)
Sep 10, 2021 5.240 5.470 5.240 5.290 57,257 +0.00(+0.00%)
Sep 09, 2021 5.260 5.330 5.200 5.290 14,908 +0.08(+1.54%)
Sep 08, 2021 5.170 5.380 5.118 5.210 43,070 -0.01(-0.19%)
Sep 07, 2021 5.180 5.265 5.030 5.220 55,533 +0.09(+1.75%)
Sep 03, 2021 5.070 5.220 5.060 5.130 34,167 +0.00(+0.00%)
Sep 02, 2021 5.250 5.333 5.070 5.130 149,019 -0.07(-1.35%)
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.