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

Electro Sensors IN (NQ: ELSE )

4.060 -0.030 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2022 4.817 4.905 4.810 4.812 3,344 -0.14(-2.89%)
May 27, 2022 4.890 5.000 4.852 4.955 4,451 +0.04(+0.92%)
May 26, 2022 4.810 5.000 4.799 4.910 4,862 -0.07(-1.41%)
May 25, 2022 4.980 4.980 4.980 4.980 237 -0.02(-0.40%)
May 24, 2022 4.776 5.000 4.776 5.000 813 +0.03(+0.60%)
May 23, 2022 4.985 4.985 4.776 4.970 1,398 +0.10(+2.05%)
May 20, 2022 4.970 4.970 4.870 4.870 1,120 -0.11(-2.21%)
May 19, 2022 4.847 4.980 4.847 4.980 968 +0.21(+4.40%)
May 18, 2022 4.900 4.990 4.770 4.770 10,701 -0.20(-4.02%)
May 17, 2022 4.750 4.970 4.750 4.970 598 +0.23(+4.85%)
May 16, 2022 4.770 4.980 4.721 4.740 3,164 -0.02(-0.42%)
May 13, 2022 4.770 4.770 4.760 4.760 729 +0.04(+0.85%)
May 12, 2022 4.860 4.900 4.720 4.720 550 -0.01(-0.21%)
May 11, 2022 4.770 4.878 4.730 4.730 2,539 -0.08(-1.64%)
May 10, 2022 4.810 4.810 4.809 4.809 366 -0.18(-3.63%)
May 09, 2022 4.840 5.000 4.840 4.990 1,901 +0.00(+0.00%)
May 06, 2022 4.805 4.990 4.805 4.990 1,440 +0.12(+2.46%)
May 05, 2022 4.870 4.870 4.870 4.870 224 -0.07(-1.42%)
May 04, 2022 4.803 4.940 4.803 4.940 1,894 +0.02(+0.41%)
May 03, 2022 4.910 4.920 4.910 4.920 377 -0.03(-0.61%)
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.