Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.090 UNCHANGED
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 30, 2022 4.520 4.520 4.520 4.520 1,781 -0.02(-0.50%)
Dec 29, 2022 4.543 4.543 4.543 4.543 431 +0.01(+0.28%)
Dec 28, 2022 4.530 4.530 4.530 4.530 765 +0.01(+0.22%)
Dec 27, 2022 4.520 4.520 4.520 4.520 466 +0.01(+0.22%)
Dec 23, 2022 4.510 4.510 4.510 4.510 1,755 -0.02(-0.44%)
Dec 22, 2022 4.510 4.530 4.510 4.530 945 -0.02(-0.44%)
Dec 21, 2022 4.647 4.647 4.550 4.550 2,508 -0.05(-1.09%)
Dec 20, 2022 4.600 4.600 4.600 4.600 2,699 +0.00(+0.00%)
Dec 19, 2022 4.550 4.600 4.550 4.600 812 -0.15(-3.16%)
Dec 16, 2022 4.750 4.750 4.540 4.750 1,005 +0.00(+0.00%)
Dec 15, 2022 4.750 4.880 4.750 4.750 7,897 -0.05(-1.04%)
Dec 14, 2022 4.820 4.820 4.800 4.800 1,149 -0.02(-0.41%)
Dec 13, 2022 4.820 4.820 4.820 4.820 914 -0.02(-0.41%)
Dec 12, 2022 4.920 4.920 4.810 4.840 2,701 +0.03(+0.62%)
Dec 09, 2022 4.810 4.810 4.810 4.810 216 +0.00(+0.00%)
Dec 08, 2022 4.810 4.810 4.810 4.810 3,962 -0.07(-1.49%)
Dec 07, 2022 5.130 5.140 4.883 4.883 878 -0.07(-1.35%)
Dec 05, 2022 4.950 321 -0.04(-0.80%)
Dec 02, 2022 5.000 5.000 4.990 4.990 823 -0.00(-0.10%)
Dec 01, 2022 4.980 4.995 4.980 4.995 1,467 +0.00(+0.10%)
Nov 30, 2022 4.830 4.990 4.830 4.990 665 -0.01(-0.20%)
Nov 29, 2022 5.000 5.000 4.810 5.000 751 +0.11(+2.25%)
Nov 25, 2022 4.890 20 -0.10(-2.00%)
Nov 23, 2022 4.890 4.990 4.890 4.990 912 +0.02(+0.40%)
Nov 22, 2022 4.970 4.970 4.950 4.970 554 +0.11(+2.26%)
Nov 21, 2022 4.827 5.000 4.827 4.860 21,430 -0.01(-0.21%)
Nov 18, 2022 4.880 4.880 4.815 4.870 8,854 -0.13(-2.60%)
Nov 16, 2022 5.000 5 +0.13(+2.67%)
Nov 15, 2022 4.870 4.870 4.870 4.870 228 +0.00(+0.00%)
Nov 14, 2022 4.860 4.910 4.860 4.870 2,528 -0.01(-0.20%)
Nov 11, 2022 4.880 4.880 4.880 4.880 289 +0.00(+0.00%)
Nov 10, 2022 4.870 4.900 4.870 4.880 2,686 +0.01(+0.21%)
Nov 09, 2022 4.870 4.870 4.870 4.870 151 +0.00(+0.00%)
Nov 08, 2022 4.870 4.870 4.870 4.870 236 +0.00(+0.00%)
Nov 07, 2022 4.880 4.880 4.870 4.870 609 -0.12(-2.40%)
Nov 04, 2022 4.880 4.990 4.880 4.990 493 +0.05(+1.05%)
Nov 03, 2022 4.880 4.938 4.880 4.938 496 +0.07(+1.40%)
Nov 02, 2022 4.860 4.914 4.860 4.870 999 +0.01(+0.21%)
Nov 01, 2022 4.720 4.860 4.707 4.860 2,519 +0.11(+2.32%)
Oct 31, 2022 4.790 4.840 4.730 4.750 1,019 +0.15(+3.26%)
Oct 28, 2022 4.600 4.600 4.600 4.600 226 -0.20(-4.17%)
Oct 27, 2022 4.790 4.810 4.640 4.800 10,013 +0.15(+3.23%)
Oct 26, 2022 4.650 4.650 4.650 4.650 232 -0.01(-0.22%)
Oct 25, 2022 4.780 4.860 4.650 4.660 5,239 -0.20(-4.19%)
Oct 24, 2022 4.864 4.864 4.864 4.864 241 +0.11(+2.40%)
Oct 21, 2022 4.570 4.750 4.570 4.750 3,063 +0.17(+3.71%)
Oct 20, 2022 4.560 4.690 4.560 4.580 5,418 +0.00(+0.00%)
Oct 19, 2022 4.510 4.660 4.510 4.580 6,776 -0.08(-1.72%)
Oct 18, 2022 4.660 4.660 4.660 4.660 424 +0.05(+1.09%)
Oct 17, 2022 4.640 4.675 4.610 4.610 6,027 +0.06(+1.32%)
Oct 14, 2022 4.575 4.575 4.520 4.550 906 -0.10(-2.15%)
Oct 13, 2022 4.510 4.655 4.510 4.650 9,672 +0.13(+2.88%)
Oct 12, 2022 4.670 4.680 4.500 4.520 8,866 +0.00(+0.00%)
Oct 11, 2022 4.650 4.805 4.510 4.520 16,192 +0.12(+2.73%)
Oct 10, 2022 4.400 4.610 4.400 4.400 2,910 -0.10(-2.22%)
Oct 07, 2022 4.692 4.850 4.427 4.500 17,786 -0.19(-4.05%)
Oct 06, 2022 4.400 4.850 4.305 4.690 128,537 +0.34(+7.82%)
Oct 05, 2022 5.050 5.051 4.350 4.350 202,672 -0.70(-13.86%)
Oct 04, 2022 5.050 5.050 5.050 5.050 2,490 +0.12(+2.43%)
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.