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

Electro Sensors IN (NQ: ELSE )

4.225 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 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 (%)
Nov 22, 2024 4.250 4.328 4.210 4.225 3,116 +0.03(+0.68%)
Nov 21, 2024 4.250 4.250 4.160 4.196 3,338 -0.05(-1.26%)
Nov 20, 2024 4.150 4.305 4.150 4.250 2,353 +0.15(+3.62%)
Nov 19, 2024 4.190 4.190 4.060 4.101 7,152 -0.21(-4.95%)
Nov 18, 2024 4.150 4.400 4.030 4.315 11,416 +0.27(+6.80%)
Nov 15, 2024 4.050 4.050 4.040 4.040 553 -0.09(-2.18%)
Nov 14, 2024 4.140 4.140 4.070 4.130 1,577 -0.01(-0.24%)
Nov 13, 2024 4.010 4.140 3.980 4.140 13,189 +0.10(+2.48%)
Nov 12, 2024 4.000 4.040 4.000 4.040 660 +0.09(+2.28%)
Nov 11, 2024 4.010 4.010 3.920 3.950 7,873 -0.03(-0.75%)
Nov 08, 2024 3.986 3.995 3.980 3.980 1,692 +0.00(+0.00%)
Nov 07, 2024 3.980 3.980 3.980 3.980 300 +0.00(+0.00%)
Nov 06, 2024 3.980 3.980 3.980 3.980 388 +0.00(+0.00%)
Nov 05, 2024 3.980 3.980 3.980 3.980 1,387 +0.00(+0.00%)
Nov 04, 2024 3.960 4.030 3.950 3.980 4,919 +0.03(+0.76%)
Nov 01, 2024 3.933 3.950 3.933 3.950 2,771 +0.05(+1.28%)
Oct 29, 2024 3.900 247 -0.05(-1.26%)
Oct 28, 2024 3.930 3.950 3.860 3.950 2,658 +0.01(+0.25%)
Oct 25, 2024 3.940 3.940 3.940 3.940 479 +0.06(+1.42%)
Oct 24, 2024 3.885 3.885 3.885 3.885 507 +0.03(+0.91%)
Oct 21, 2024 3.850 111 -0.06(-1.53%)
Oct 18, 2024 3.910 3.910 3.910 3.910 366 +0.06(+1.56%)
Oct 17, 2024 3.850 3.850 3.850 3.850 642 +0.00(+0.00%)
Oct 16, 2024 3.860 3.860 3.850 3.850 2,362 -0.07(-1.73%)
Oct 14, 2024 3.918 133 +0.07(+1.76%)
Oct 11, 2024 3.853 3.880 3.850 3.850 2,172 -0.09(-2.28%)
Oct 10, 2024 3.841 3.940 3.841 3.940 1,882 +0.07(+1.94%)
Oct 09, 2024 3.860 4.019 3.810 3.865 5,445 -0.01(-0.39%)
Oct 08, 2024 4.010 4.070 3.820 3.880 8,367 -0.18(-4.43%)
Oct 07, 2024 3.930 4.140 3.930 4.060 35,028 +0.16(+4.10%)
Oct 04, 2024 3.900 3.900 3.900 3.900 295 -0.10(-2.50%)
Sep 27, 2024 4.000 25 +0.00(+0.00%)
Sep 26, 2024 4.000 4.000 4.000 4.000 1,497 +0.07(+1.87%)
Sep 25, 2024 3.900 3.926 3.900 3.926 968 +0.03(+0.68%)
Sep 24, 2024 3.939 3.967 3.900 3.900 642 -0.12(-2.99%)
Sep 20, 2024 4.020 425 +0.06(+1.52%)
Sep 19, 2024 3.960 3.960 3.960 3.960 305 +0.06(+1.54%)
Sep 18, 2024 3.900 3.900 3.900 3.900 1,017 -0.07(-1.71%)
Sep 17, 2024 4.040 4.040 3.898 3.968 2,020 -0.07(-1.78%)
Sep 16, 2024 3.900 4.040 3.900 4.040 2,874 +0.14(+3.59%)
Sep 13, 2024 3.890 3.900 3.886 3.900 1,409 -0.15(-3.70%)
Sep 12, 2024 3.880 4.050 3.880 4.050 4,113 +0.05(+1.25%)
Sep 11, 2024 4.000 4.000 3.990 4.000 2,757 +0.00(+0.00%)
Sep 10, 2024 3.770 4.130 3.745 4.000 19,647 +0.24(+6.38%)
Sep 09, 2024 3.780 3.800 3.760 3.760 767 +0.01(+0.27%)
Sep 06, 2024 3.760 3.910 3.750 3.750 4,398 -0.06(-1.70%)
Sep 04, 2024 3.815 11 +0.02(+0.66%)
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.