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

Electro Sensors IN (NQ: ELSE )

4.090 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 30, 2020 4.280 4.381 4.150 4.200 49,784 -0.05(-1.18%)
Nov 27, 2020 4.290 4.300 4.200 4.250 18,300 -0.01(-0.23%)
Nov 25, 2020 4.150 4.420 4.150 4.260 141,800 +0.22(+5.45%)
Nov 24, 2020 4.350 4.606 3.960 4.040 193,719 -0.26(-6.05%)
Nov 23, 2020 3.790 4.650 3.790 4.300 299,184 +0.44(+11.40%)
Nov 20, 2020 3.730 3.910 3.730 3.860 62,200 -0.02(-0.52%)
Nov 19, 2020 3.950 4.000 3.823 3.880 13,685 -0.02(-0.52%)
Nov 18, 2020 3.985 3.990 3.880 3.900 13,995 -0.01(-0.25%)
Nov 17, 2020 3.800 4.040 3.800 3.910 42,873 +0.10(+2.62%)
Nov 16, 2020 3.810 3.900 3.760 3.810 19,809 -0.06(-1.55%)
Nov 13, 2020 3.660 3.960 3.660 3.870 95,300 +0.21(+5.74%)
Nov 12, 2020 3.580 3.810 3.580 3.660 57,461 +0.01(+0.27%)
Nov 11, 2020 3.580 3.770 3.560 3.650 53,282 +0.02(+0.55%)
Nov 10, 2020 3.650 4.290 3.550 3.630 597,432 +0.03(+0.83%)
Nov 09, 2020 3.580 3.722 3.522 3.600 56,281 +0.10(+2.86%)
Nov 06, 2020 3.550 3.640 3.478 3.500 12,500 -0.08(-2.23%)
Nov 05, 2020 3.460 3.600 3.460 3.580 24,803 +0.06(+1.70%)
Nov 04, 2020 3.500 3.580 3.490 3.520 23,150 -0.04(-1.12%)
Nov 03, 2020 3.400 3.560 3.370 3.560 32,474 +0.10(+2.89%)
Nov 02, 2020 3.460 3.590 3.420 3.460 42,853 -0.05(-1.42%)
Oct 30, 2020 3.940 3.940 3.460 3.510 119,200 -0.52(-12.90%)
Oct 29, 2020 3.740 4.440 3.660 4.030 801,284 +0.27(+7.18%)
Oct 28, 2020 3.810 3.870 3.710 3.760 73,931 -0.05(-1.31%)
Oct 27, 2020 3.910 3.940 3.800 3.810 24,740 -0.05(-1.30%)
Oct 26, 2020 4.040 4.040 3.800 3.860 51,491 -0.10(-2.53%)
Oct 23, 2020 3.820 4.025 3.720 3.960 78,500 +0.11(+2.86%)
Oct 22, 2020 3.910 3.979 3.810 3.850 34,080 -0.04(-1.03%)
Oct 21, 2020 3.940 3.960 3.860 3.890 25,535 -0.02(-0.51%)
Oct 20, 2020 3.860 4.100 3.850 3.910 71,272 -0.01(-0.26%)
Oct 19, 2020 4.060 4.180 3.800 3.920 77,351 -0.19(-4.62%)
Oct 16, 2020 4.090 4.190 4.040 4.110 73,800 -0.03(-0.72%)
Oct 15, 2020 4.240 4.310 4.020 4.140 93,375 -0.08(-1.90%)
Oct 14, 2020 4.190 4.390 4.110 4.220 160,283 +0.09(+2.18%)
Oct 13, 2020 4.250 4.400 4.070 4.130 101,726 -0.21(-4.84%)
Oct 12, 2020 4.410 4.500 4.120 4.340 217,000 -0.30(-6.47%)
Oct 09, 2020 4.630 4.920 4.400 4.640 404,100 -0.06(-1.28%)
Oct 08, 2020 5.010 5.370 4.630 4.700 506,137 -0.48(-9.27%)
Oct 07, 2020 5.960 6.170 4.920 5.180 3,170,557 -3.32(-39.06%)
Oct 06, 2020 3.500 8.800 3.450 8.500 18,609,940 +5.05(+146.38%)
Oct 05, 2020 3.485 3.485 3.450 3.450 674 -0.03(-0.86%)
Oct 02, 2020 3.480 3.480 3.480 3.480 200 -0.06(-1.69%)
Oct 01, 2020 3.445 3.550 3.445 3.540 2,285 +0.08(+2.26%)
Sep 30, 2020 3.469 3.500 3.400 3.462 3,252 -0.07(-1.93%)
Sep 29, 2020 3.500 3.530 3.500 3.530 1,712 +0.03(+0.86%)
Sep 28, 2020 3.410 3.505 3.400 3.500 9,185 -0.04(-1.13%)
Sep 25, 2020 3.413 3.540 3.413 3.540 600 +0.03(+0.85%)
Sep 24, 2020 3.590 3.600 3.497 3.510 3,106 +0.06(+1.74%)
Sep 23, 2020 3.525 3.548 3.440 3.450 4,643 -0.01(-0.29%)
Sep 22, 2020 3.610 3.650 3.430 3.460 5,185 -0.19(-5.21%)
Sep 21, 2020 3.660 3.800 3.620 3.650 4,728 -0.14(-3.69%)
Sep 18, 2020 3.690 3.790 3.630 3.790 8,700 +0.07(+1.88%)
Sep 17, 2020 3.650 3.720 3.620 3.720 5,477 +0.04(+1.09%)
Sep 16, 2020 3.800 3.880 3.600 3.680 8,098 -0.20(-5.15%)
Sep 15, 2020 4.010 4.300 3.490 3.880 94,904 -0.05(-1.27%)
Sep 14, 2020 3.480 4.040 3.450 3.930 30,986 +0.53(+15.50%)
Sep 11, 2020 3.433 3.470 3.403 3.403 4,600 -0.09(-2.50%)
Sep 10, 2020 3.400 3.490 3.400 3.490 223 +0.06(+1.67%)
Sep 09, 2020 3.400 3.453 3.400 3.433 1,395 -0.02(-0.50%)
Sep 08, 2020 3.601 3.601 3.450 3.450 4,075 -0.04(-1.18%)
Sep 04, 2020 3.550 3.550 3.350 3.491 7,100 -0.10(-2.75%)
Sep 03, 2020 3.592 3.593 3.590 3.590 936 -0.09(-2.45%)
Sep 02, 2020 3.690 3.690 3.630 3.680 1,726 +0.01(+0.14%)
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.