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 (%)
Jul 31, 2023 4.330 4.330 4.280 4.310 2,454 -0.06(-1.46%)
Jul 28, 2023 4.374 4.374 4.374 4.374 180 -0.11(-2.37%)
Jul 27, 2023 4.380 4.480 4.380 4.480 2,131 +0.12(+2.82%)
Jul 25, 2023 4.357 148 -0.12(-2.58%)
Jul 24, 2023 4.370 4.473 4.370 4.473 1,096 +0.04(+0.97%)
Jul 21, 2023 4.380 4.440 4.310 4.430 7,752 +0.05(+1.14%)
Jul 19, 2023 4.380 60 -0.03(-0.57%)
Jul 18, 2023 4.405 4.405 4.405 4.405 687 +0.03(+0.69%)
Jul 17, 2023 4.430 4.440 4.375 4.375 4,845 -0.06(-1.46%)
Jul 14, 2023 4.440 4.440 4.440 4.440 354 +0.09(+2.07%)
Jul 13, 2023 4.340 4.434 4.305 4.350 3,418 +0.06(+1.33%)
Jul 11, 2023 4.293 141 +0.04(+1.00%)
Jul 10, 2023 4.260 4.260 4.250 4.250 826 -0.01(-0.23%)
Jul 07, 2023 4.260 4.260 4.260 4.260 1,287 -0.02(-0.47%)
Jul 06, 2023 4.265 4.280 4.265 4.280 952 +0.00(+0.00%)
Jul 05, 2023 4.310 4.310 4.280 4.280 2,611 -0.16(-3.60%)
Jun 30, 2023 4.440 32 +0.07(+1.56%)
Jun 29, 2023 4.320 4.372 4.320 4.372 271 +0.04(+0.96%)
Jun 28, 2023 4.320 4.370 4.320 4.330 1,618 -0.01(-0.23%)
Jun 27, 2023 4.435 4.452 4.330 4.340 1,474 -0.07(-1.62%)
Jun 26, 2023 4.335 4.467 4.335 4.412 1,704 +0.11(+2.60%)
Jun 23, 2023 4.300 4.300 4.300 4.300 259 -0.04(-0.84%)
Jun 22, 2023 4.430 4.430 4.300 4.337 1,852 -0.10(-2.28%)
Jun 20, 2023 4.438 42 +0.03(+0.63%)
Jun 16, 2023 4.410 4.410 4.360 4.410 555 -0.01(-0.23%)
Jun 15, 2023 4.465 4.517 4.400 4.420 3,136 -0.13(-2.86%)
Jun 14, 2023 4.452 4.550 4.325 4.550 4,642 +0.24(+5.57%)
Jun 13, 2023 4.650 4.650 4.310 4.310 1,411 -0.04(-0.92%)
Jun 12, 2023 4.400 4.400 4.350 4.350 369 +0.04(+0.93%)
Jun 09, 2023 4.345 4.345 4.310 4.310 1,508 -0.04(-0.92%)
Jun 07, 2023 4.350 8 +0.05(+1.16%)
Jun 06, 2023 4.310 4.376 4.290 4.300 8,636 -0.01(-0.23%)
Jun 05, 2023 4.250 4.460 4.250 4.310 9,174 -0.07(-1.60%)
Jun 02, 2023 4.410 4.460 4.380 4.380 1,889 +0.00(+0.00%)
Jun 01, 2023 4.450 4.510 4.380 4.380 4,138 -0.05(-1.13%)
May 26, 2023 4.430 358 +0.01(+0.23%)
May 25, 2023 4.420 4.420 4.420 4.420 208 +0.00(+0.00%)
May 24, 2023 4.430 4.430 4.420 4.420 1,114 +0.00(+0.00%)
May 22, 2023 4.420 118 -0.03(-0.67%)
May 19, 2023 4.450 4.462 4.450 4.450 580 -0.11(-2.41%)
May 18, 2023 4.560 4.560 4.560 4.560 207 +0.09(+2.01%)
May 17, 2023 4.460 4.470 4.460 4.470 348 +0.02(+0.45%)
May 16, 2023 4.440 4.492 4.440 4.450 4,733 -0.08(-1.72%)
May 11, 2023 4.528 195 +0.07(+1.53%)
May 10, 2023 4.678 4.678 4.450 4.460 4,605 -0.03(-0.67%)
May 09, 2023 4.471 4.490 4.471 4.490 809 -0.01(-0.22%)
May 08, 2023 4.452 4.510 4.452 4.500 943 -0.03(-0.66%)
May 04, 2023 4.530 8 +0.02(+0.44%)
May 03, 2023 4.660 4.660 4.510 4.510 558 -0.06(-1.31%)
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.