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

Electro Sensors IN (NQ: ELSE )

4.052 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, May 22, 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, 2023 4.580 4.580 4.580 4.580 2,324 +0.00(+0.00%)
Feb 27, 2023 4.580 4.580 4.580 4.580 940 -0.01(-0.26%)
Feb 24, 2023 4.590 4.592 4.590 4.592 922 -0.10(-2.09%)
Feb 23, 2023 4.623 4.690 4.623 4.690 709 +0.09(+1.86%)
Feb 22, 2023 4.670 4.680 4.600 4.604 8,018 -0.05(-0.98%)
Feb 21, 2023 4.630 4.748 4.620 4.650 2,790 -0.04(-0.79%)
Feb 17, 2023 4.730 4.730 4.620 4.687 3,453 +0.04(+0.80%)
Feb 16, 2023 4.630 4.790 4.630 4.650 3,907 +0.04(+0.87%)
Feb 15, 2023 4.595 4.665 4.590 4.610 5,143 +0.02(+0.44%)
Feb 14, 2023 4.500 4.590 4.484 4.590 13,841 +0.28(+6.50%)
Feb 13, 2023 4.380 4.400 4.310 4.310 7,006 -0.07(-1.60%)
Feb 10, 2023 4.380 4.380 4.380 4.380 238 +0.01(+0.23%)
Feb 09, 2023 4.370 4.380 4.370 4.370 2,054 -0.03(-0.68%)
Feb 08, 2023 4.300 4.400 4.300 4.400 2,772 +0.08(+1.85%)
Feb 07, 2023 4.280 4.360 4.280 4.320 4,204 +0.03(+0.70%)
Feb 06, 2023 4.240 4.314 4.230 4.290 6,946 +0.01(+0.23%)
Feb 03, 2023 4.248 4.280 4.230 4.280 1,324 +0.00(+0.00%)
Feb 02, 2023 4.240 4.300 4.230 4.280 11,760 +0.03(+0.71%)
Feb 01, 2023 4.260 4.440 4.230 4.250 6,754 -0.11(-2.52%)
Jan 31, 2023 4.400 4.400 4.120 4.360 42,552 -0.04(-0.91%)
Jan 30, 2023 4.840 4.840 4.400 4.400 30,743 -0.47(-9.63%)
Jan 27, 2023 4.740 4.869 4.690 4.869 7,914 +0.18(+3.82%)
Jan 26, 2023 4.690 4.690 4.690 4.690 203 +0.14(+3.05%)
Jan 25, 2023 4.551 4.551 4.551 4.551 284 +0.02(+0.47%)
Jan 24, 2023 4.590 4.590 4.510 4.530 2,846 +0.01(+0.22%)
Jan 23, 2023 4.580 4.750 4.520 4.520 7,554 -0.03(-0.66%)
Jan 20, 2023 4.530 4.550 4.473 4.550 3,027 +0.02(+0.44%)
Jan 19, 2023 4.490 4.530 4.490 4.530 580 +0.07(+1.57%)
Jan 18, 2023 4.450 4.485 4.450 4.460 1,434 -0.01(-0.22%)
Jan 17, 2023 4.487 4.487 4.450 4.470 792 -0.09(-1.97%)
Jan 12, 2023 4.560 0 +0.14(+3.17%)
Jan 11, 2023 4.530 4.530 4.420 4.420 889 -0.06(-1.34%)
Jan 10, 2023 4.480 4.480 4.480 4.480 604 -0.11(-2.42%)
Jan 09, 2023 4.591 4.591 4.591 4.591 808 +0.17(+3.87%)
Jan 06, 2023 4.521 4.521 4.400 4.420 12,408 -0.04(-0.90%)
Jan 04, 2023 4.460 2 +0.00(+0.00%)
Jan 03, 2023 4.540 4.540 4.460 4.460 5,020 -0.06(-1.33%)
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%)
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.