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 -0.002 (-0.06%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 23, 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 (%)
Feb 26, 2021 5.680 5.790 5.230 5.240 75,000 -0.53(-9.19%)
Feb 25, 2021 6.060 6.160 5.770 5.770 17,571 -0.36(-5.87%)
Feb 24, 2021 5.830 6.250 5.780 6.130 95,851 +0.39(+6.79%)
Feb 23, 2021 5.930 6.140 5.570 5.740 67,822 -0.59(-9.32%)
Feb 22, 2021 6.480 6.500 6.200 6.330 43,605 -0.08(-1.25%)
Feb 19, 2021 6.150 6.580 6.040 6.410 47,700 +0.27(+4.40%)
Feb 18, 2021 6.660 6.850 6.090 6.140 135,555 -0.44(-6.69%)
Feb 17, 2021 6.550 6.990 6.303 6.580 196,424 -0.06(-0.90%)
Feb 16, 2021 6.100 7.900 5.920 6.640 1,029,881 +0.73(+12.35%)
Feb 12, 2021 6.060 6.070 5.760 5.910 44,600 -0.16(-2.64%)
Feb 11, 2021 5.750 6.240 5.680 6.070 139,725 +0.27(+4.66%)
Feb 10, 2021 5.870 6.220 5.510 5.800 234,306 -0.13(-2.19%)
Feb 09, 2021 6.090 6.290 5.830 5.930 160,280 -0.12(-1.98%)
Feb 08, 2021 5.910 6.210 5.810 6.050 88,752 +0.16(+2.72%)
Feb 05, 2021 5.840 6.089 5.582 5.890 78,100 +0.05(+0.86%)
Feb 04, 2021 5.550 5.969 5.540 5.840 99,306 +0.29(+5.23%)
Feb 03, 2021 5.280 5.830 5.280 5.550 121,151 +0.18(+3.35%)
Feb 02, 2021 5.540 5.770 5.300 5.370 73,875 -0.11(-2.01%)
Feb 01, 2021 5.220 5.750 5.220 5.480 162,667 +0.23(+4.38%)
Jan 29, 2021 5.230 5.270 5.120 5.250 57,400 +0.12(+2.34%)
Jan 28, 2021 5.320 5.500 5.040 5.130 60,374 -0.10(-1.91%)
Jan 27, 2021 5.160 5.540 5.080 5.230 132,406 -0.29(-5.25%)
Jan 26, 2021 5.990 5.990 5.310 5.520 246,420 -0.55(-9.06%)
Jan 25, 2021 5.850 7.400 5.640 6.070 1,161,882 +0.01(+0.17%)
Jan 22, 2021 4.970 6.870 4.940 6.060 5,062,900 +1.21(+24.95%)
Jan 21, 2021 4.610 5.790 4.550 4.850 1,168,740 +0.22(+4.75%)
Jan 20, 2021 4.720 4.850 4.630 4.630 42,063 -0.06(-1.31%)
Jan 19, 2021 4.540 4.750 4.490 4.692 34,939 +0.19(+4.26%)
Jan 15, 2021 4.780 4.820 4.440 4.500 51,200 -0.29(-6.05%)
Jan 14, 2021 4.720 4.980 4.690 4.790 37,508 +0.10(+2.13%)
Jan 13, 2021 4.790 4.790 4.530 4.690 55,483 -0.12(-2.49%)
Jan 12, 2021 4.970 5.070 4.570 4.810 109,189 -0.14(-2.83%)
Jan 11, 2021 4.450 5.390 4.420 4.950 632,264 +0.50(+11.36%)
Jan 08, 2021 4.370 4.470 4.300 4.445 31,300 +0.03(+0.58%)
Jan 07, 2021 4.340 4.520 4.250 4.419 33,682 +0.17(+3.99%)
Jan 06, 2021 4.300 4.520 4.210 4.250 112,418 -0.04(-0.93%)
Jan 05, 2021 4.330 4.440 4.290 4.290 28,354 -0.04(-0.92%)
Jan 04, 2021 4.540 4.670 4.200 4.330 112,601 -0.48(-9.98%)
Dec 31, 2020 4.810 4.810 4.810 37,594 +0.64(+15.35%)
Dec 30, 2020 4.120 4.190 4.020 4.170 37,594 +0.06(+1.46%)
Dec 29, 2020 4.240 4.240 4.050 4.110 16,470 -0.01(-0.24%)
Dec 28, 2020 4.050 4.180 4.010 4.120 31,394 +0.10(+2.49%)
Dec 24, 2020 4.130 4.147 4.020 4.020 17,200 -0.10(-2.43%)
Dec 23, 2020 4.100 4.300 4.030 4.120 51,269 +0.05(+1.23%)
Dec 22, 2020 4.030 4.550 4.000 4.070 188,716 +0.03(+0.74%)
Dec 21, 2020 4.060 4.120 4.002 4.040 9,838 -0.09(-2.18%)
Dec 18, 2020 4.130 4.140 4.080 4.130 9,100 +0.08(+1.98%)
Dec 17, 2020 4.060 4.120 4.020 4.050 15,479 -0.05(-1.22%)
Dec 16, 2020 4.130 4.180 4.050 4.100 20,032 -0.03(-0.73%)
Dec 15, 2020 4.200 4.220 4.100 4.130 13,093 +0.03(+0.73%)
Dec 14, 2020 4.280 4.378 4.080 4.100 51,174 -0.23(-5.31%)
Dec 11, 2020 4.190 4.400 4.160 4.330 94,900 +0.17(+4.09%)
Dec 10, 2020 4.140 4.220 4.080 4.160 24,125 +0.03(+0.73%)
Dec 09, 2020 4.230 4.230 4.110 4.130 12,333 -0.09(-2.13%)
Dec 08, 2020 4.370 4.370 4.220 4.220 20,724 -0.08(-1.97%)
Dec 07, 2020 4.210 4.400 4.160 4.305 44,159 +0.10(+2.38%)
Dec 04, 2020 4.228 4.270 4.130 4.205 22,800 +0.05(+1.33%)
Dec 03, 2020 4.261 4.261 4.100 4.150 43,417 -0.05(-1.19%)
Dec 02, 2020 4.220 4.305 4.190 4.200 9,681 -0.02(-0.47%)
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.