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

Electro Sensors IN (NQ: ELSE )

4.050 -0.070 (-1.70%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 24, 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 (%)
Jul 29, 2022 5.800 6.150 5.800 6.000 27,402 +0.22(+3.81%)
Jul 28, 2022 5.800 5.800 5.780 5.780 3,042 -0.02(-0.34%)
Jul 27, 2022 5.720 5.836 5.650 5.800 8,723 +0.08(+1.40%)
Jul 26, 2022 5.700 5.721 5.700 5.720 1,782 -0.00(-0.09%)
Jul 25, 2022 5.840 5.840 5.725 5.725 1,609 +0.02(+0.44%)
Jul 22, 2022 5.750 5.800 5.700 5.700 5,834 -0.07(-1.21%)
Jul 21, 2022 5.770 5.770 5.770 5.770 330 -0.07(-1.20%)
Jul 20, 2022 5.870 5.880 5.810 5.840 12,177 -0.01(-0.25%)
Jul 19, 2022 5.855 5.855 5.855 5.855 1,171 +0.04(+0.60%)
Jul 18, 2022 5.850 5.860 5.820 5.820 3,723 +0.00(+0.00%)
Jul 15, 2022 5.900 5.940 5.820 5.820 1,113 +0.00(+0.00%)
Jul 14, 2022 5.810 5.950 5.810 5.820 1,669 -0.04(-0.68%)
Jul 13, 2022 5.820 5.890 5.810 5.860 1,281 +0.03(+0.51%)
Jul 12, 2022 5.810 5.950 5.810 5.830 2,926 -0.10(-1.69%)
Jul 11, 2022 5.900 6.000 5.900 5.930 2,501 +0.02(+0.32%)
Jul 08, 2022 6.027 6.040 5.911 5.911 6,631 -0.11(-1.81%)
Jul 07, 2022 5.910 6.020 5.910 6.020 5,023 +0.10(+1.69%)
Jul 06, 2022 6.020 6.020 5.920 5.920 497 -0.10(-1.66%)
Jul 05, 2022 6.020 6.020 5.949 6.020 3,609 +0.04(+0.67%)
Jul 01, 2022 5.910 5.980 5.900 5.980 4,236 -0.06(-0.99%)
Jun 30, 2022 5.945 6.040 5.895 6.040 3,688 +0.08(+1.34%)
Jun 29, 2022 6.010 6.020 5.860 5.960 10,559 -0.13(-2.13%)
Jun 28, 2022 6.080 6.140 6.010 6.090 12,371 +0.16(+2.70%)
Jun 27, 2022 6.150 6.150 5.880 5.930 14,346 -0.17(-2.79%)
Jun 24, 2022 5.950 6.128 5.950 6.100 26,419 +0.22(+3.74%)
Jun 23, 2022 5.980 5.980 5.770 5.880 5,856 -0.10(-1.67%)
Jun 22, 2022 5.810 5.980 5.720 5.980 7,736 +0.16(+2.75%)
Jun 21, 2022 5.690 5.860 5.600 5.820 39,082 +0.05(+0.87%)
Jun 17, 2022 5.576 5.770 5.476 5.770 17,199 +0.17(+3.04%)
Jun 16, 2022 5.780 5.780 5.402 5.600 13,417 -0.10(-1.75%)
Jun 15, 2022 5.850 5.895 5.510 5.700 40,254 -0.26(-4.36%)
Jun 14, 2022 5.820 5.990 5.818 5.960 110,939 +0.10(+1.71%)
Jun 13, 2022 5.300 5.950 5.260 5.860 300,344 +1.01(+20.82%)
Jun 08, 2022 4.850 2 +0.07(+1.46%)
Jun 07, 2022 4.840 4.880 4.780 4.780 9,020 -0.05(-1.04%)
Jun 06, 2022 4.850 4.930 4.830 4.830 9,469 -0.15(-3.01%)
Jun 03, 2022 4.810 4.980 4.810 4.980 1,986 +0.08(+1.53%)
Jun 02, 2022 4.860 4.905 4.850 4.905 4,554 +0.06(+1.31%)
Jun 01, 2022 5.000 5.000 4.842 4.842 4,653 +0.03(+0.62%)
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.