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 (%)
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%)
May 01, 2023 4.570 215 +0.01(+0.22%)
Apr 28, 2023 4.690 4.690 4.560 4.560 3,190 +0.01(+0.22%)
Apr 27, 2023 4.570 4.570 4.550 4.550 941 -0.01(-0.22%)
Apr 26, 2023 4.560 4.630 4.560 4.560 5,427 +0.00(+0.00%)
Apr 25, 2023 4.560 4.560 4.560 4.560 470 -0.00(-0.00%)
Apr 24, 2023 4.552 4.600 4.550 4.560 6,130 +0.00(+0.00%)
Apr 19, 2023 4.560 51 -0.07(-1.51%)
Apr 18, 2023 4.570 4.630 4.560 4.630 2,834 +0.02(+0.43%)
Apr 12, 2023 4.610 61 +0.05(+1.10%)
Apr 11, 2023 4.560 4.580 4.560 4.560 5,437 -0.04(-0.87%)
Apr 10, 2023 4.569 4.670 4.569 4.600 1,624 +0.04(+0.85%)
Apr 06, 2023 4.561 4.561 4.561 4.561 428 +0.01(+0.24%)
Apr 05, 2023 4.550 4.657 4.550 4.550 507 -0.06(-1.30%)
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.