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 +0.035 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 15, 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%)
May 02, 2022 4.880 4.960 4.880 4.950 2,449 -0.02(-0.40%)
Apr 29, 2022 4.800 4.970 4.800 4.970 2,089 +0.06(+1.22%)
Apr 28, 2022 4.770 4.910 4.770 4.910 1,821 -0.02(-0.41%)
Apr 27, 2022 4.770 4.930 4.770 4.930 2,145 +0.16(+3.35%)
Apr 26, 2022 4.850 4.878 4.770 4.770 7,191 -0.13(-2.65%)
Apr 25, 2022 4.930 4.950 4.880 4.900 1,576 -0.07(-1.41%)
Apr 22, 2022 4.910 5.000 4.890 4.970 5,438 +0.07(+1.43%)
Apr 21, 2022 4.956 5.016 4.900 4.900 13,948 -0.01(-0.25%)
Apr 20, 2022 4.994 5.040 4.900 4.912 5,619 -0.14(-2.72%)
Apr 19, 2022 5.050 5.050 5.050 5.050 194 +0.05(+1.10%)
Apr 18, 2022 4.960 5.070 4.920 4.995 5,196 -0.04(-0.79%)
Apr 14, 2022 5.080 5.110 4.940 5.035 6,165 -0.04(-0.89%)
Apr 13, 2022 4.990 5.080 4.960 5.080 10,604 +0.15(+3.04%)
Apr 12, 2022 5.020 5.020 4.930 4.930 588 +0.01(+0.21%)
Apr 11, 2022 5.060 5.060 4.920 4.920 3,764 -0.11(-2.13%)
Apr 08, 2022 5.027 5.027 5.027 5.027 1,470 -0.02(-0.32%)
Apr 07, 2022 5.000 5.110 4.940 5.043 16,363 -0.00(-0.03%)
Apr 06, 2022 5.050 5.045 5.045 5.045 425 -0.00(-0.10%)
Apr 05, 2022 5.080 5.125 4.950 5.050 21,603 +0.06(+1.20%)
Apr 04, 2022 4.940 5.090 4.920 4.990 24,847 +0.06(+1.22%)
Apr 01, 2022 5.110 5.110 4.930 4.930 10,323 -0.19(-3.75%)
Mar 31, 2022 5.100 5.141 4.930 5.122 21,238 +0.03(+0.62%)
Mar 30, 2022 5.210 5.210 5.090 5.090 2,080 -0.02(-0.38%)
Mar 29, 2022 5.250 5.385 5.110 5.110 10,149 -0.18(-3.40%)
Mar 28, 2022 5.550 5.550 5.230 5.290 6,491 -0.26(-4.68%)
Mar 25, 2022 5.180 5.550 5.180 5.550 2,581 +0.14(+2.59%)
Mar 24, 2022 5.520 5.550 5.220 5.410 19,484 +0.27(+5.25%)
Mar 23, 2022 5.150 5.520 5.140 5.140 8,676 -0.09(-1.72%)
Mar 22, 2022 5.361 5.488 5.150 5.230 5,945 -0.35(-6.27%)
Mar 21, 2022 5.410 5.580 5.400 5.580 12,492 +0.17(+3.14%)
Mar 18, 2022 5.440 5.440 5.150 5.410 2,912 +0.01(+0.19%)
Mar 17, 2022 5.200 5.400 5.150 5.400 5,269 +0.07(+1.31%)
Mar 16, 2022 5.330 5.330 5.108 5.330 2,825 +0.08(+1.52%)
Mar 15, 2022 5.040 5.455 5.040 5.250 20,537 -0.17(-3.14%)
Mar 14, 2022 5.000 5.470 5.000 5.420 77,031 +0.07(+1.31%)
Mar 11, 2022 5.070 5.350 5.070 5.350 2,518 -0.06(-1.11%)
Mar 10, 2022 5.000 5.428 5.000 5.410 1,992 +0.13(+2.46%)
Mar 09, 2022 5.010 5.310 5.010 5.280 2,749 -0.02(-0.38%)
Mar 08, 2022 4.870 5.400 4.870 5.300 44,883 +0.34(+6.85%)
Mar 07, 2022 4.755 5.200 4.755 4.960 54,997 +0.13(+2.69%)
Mar 04, 2022 4.820 4.840 4.820 4.830 4,439 -0.01(-0.21%)
Mar 03, 2022 4.940 4.950 4.800 4.840 4,700 -0.06(-1.22%)
Mar 02, 2022 4.950 4.950 4.880 4.900 1,606 -0.01(-0.20%)
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.