Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Electro Sensors IN
(NQ:
ELSE
)
4.060
UNCHANGED
Streaming Delayed Price
Updated: 3:05 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
3.720
3.720
3.720
15
+0.00(+0.00%)
Jan 30, 2020
3.720
3.720
3.720
34
+0.00(+0.00%)
Jan 29, 2020
3.720
3.720
3.720
3.720
210
+0.00(+0.00%)
Jan 28, 2020
3.650
3.720
3.650
3.720
622
+0.09(+2.48%)
Jan 27, 2020
3.580
3.630
3.580
3.630
805
-0.10(-2.64%)
Jan 24, 2020
3.729
3.729
3.729
3.729
200
+0.10(+2.82%)
Jan 23, 2020
3.627
3.627
3.627
11
+0.00(+0.00%)
Jan 22, 2020
3.600
3.627
3.600
3.627
801
+0.00(+0.06%)
Jan 21, 2020
3.624
3.624
3.624
5
+0.00(+0.00%)
Jan 17, 2020
3.624
3.624
3.624
3.624
100
-0.06(-1.55%)
Jan 16, 2020
3.700
3.700
3.640
3.681
2,062
+0.05(+1.42%)
Jan 15, 2020
3.630
3.630
3.630
89
+0.00(+0.00%)
Jan 14, 2020
3.630
3.630
3.630
3.630
673
-0.01(-0.21%)
Jan 13, 2020
3.700
3.700
3.581
3.638
2,351
+0.06(+1.61%)
Jan 10, 2020
3.650
3.650
3.580
3.580
1,500
-0.03(-0.82%)
Jan 09, 2020
3.610
3.610
3.610
18
+0.00(+0.00%)
Jan 08, 2020
3.610
3.610
3.610
3.610
436
-0.01(-0.29%)
Jan 07, 2020
3.620
3.620
3.620
1
+0.00(+0.00%)
Jan 06, 2020
3.620
3.620
3.620
277
+0.00(+0.00%)
Jan 03, 2020
3.620
3.680
3.620
3.620
2,000
-0.08(-2.16%)
Jan 02, 2020
3.700
3.700
3.691
3.700
2,262
+0.07(+1.93%)
Dec 31, 2019
3.610
3.630
3.610
3.630
300
-0.10(-2.68%)
Dec 30, 2019
3.665
3.730
3.650
3.730
2,038
+0.08(+2.19%)
Dec 27, 2019
3.668
3.668
3.650
3.650
200
-0.06(-1.74%)
Dec 26, 2019
3.702
3.720
3.702
3.715
1,451
-0.04(-0.95%)
Dec 24, 2019
3.750
3.750
3.750
3.750
200
+0.26(+7.41%)
Dec 23, 2019
3.750
3.750
3.491
3.491
300
-0.20(-5.51%)
Dec 20, 2019
3.600
3.695
3.600
3.695
2,300
-0.01(-0.14%)
Dec 19, 2019
3.545
3.700
3.545
3.700
292
-0.02(-0.50%)
Dec 18, 2019
3.719
3.719
3.719
1
+0.00(+0.00%)
Dec 17, 2019
3.719
3.719
3.719
23
+0.00(+0.00%)
Dec 16, 2019
3.723
3.723
3.700
3.719
2,873
+0.02(+0.50%)
Dec 13, 2019
3.673
3.700
3.673
3.700
1,700
+0.19(+5.41%)
Dec 12, 2019
3.751
3.751
3.510
3.510
585
-0.27(-7.12%)
Dec 11, 2019
3.779
3.779
3.779
9
+0.00(+0.00%)
Dec 10, 2019
3.779
3.779
3.779
3.779
226
+0.03(+0.78%)
Dec 09, 2019
3.837
3.837
3.750
3.750
3,820
+0.00(+0.00%)
Dec 06, 2019
3.670
3.787
3.580
3.750
5,800
+0.10(+2.84%)
Dec 05, 2019
3.646
3.646
3.646
3.646
388
+0.11(+3.01%)
Dec 04, 2019
3.540
3.540
3.540
3.540
239
-0.01(-0.28%)
Dec 03, 2019
3.550
3.550
3.550
1
+0.00(+0.00%)
Dec 02, 2019
3.580
3.580
3.540
3.550
6,961
-0.09(-2.39%)
Nov 29, 2019
3.637
3.637
3.637
3.637
500
+0.08(+2.16%)
Nov 26, 2019
3.560
3.560
3.560
0
-0.04(-1.11%)
Nov 22, 2019
3.600
3.600
3.600
0
-0.16(-4.26%)
Nov 21, 2019
3.760
3.760
3.760
1
+0.00(+0.00%)
Nov 20, 2019
3.750
3.790
3.665
3.760
1,668
+0.01(+0.27%)
Nov 18, 2019
3.750
3.750
3.750
0
+0.20(+5.63%)
Nov 15, 2019
3.600
3.600
3.550
3.550
2,500
+0.03(+0.90%)
Nov 14, 2019
3.518
3.518
3.518
44
+0.00(+0.00%)
Nov 13, 2019
3.518
3.518
3.518
3.518
1,003
+0.07(+1.99%)
Nov 12, 2019
3.660
3.660
3.450
3.450
4,022
-0.39(-10.15%)
Nov 11, 2019
3.840
3.840
3.840
4
+0.00(+0.00%)
Nov 08, 2019
3.840
3.840
3.840
3.840
100
+0.11(+3.00%)
Nov 07, 2019
3.728
3.728
3.728
11
+0.00(+0.00%)
Nov 06, 2019
3.735
3.735
3.728
3.728
315
+0.05(+1.33%)
Nov 05, 2019
3.715
3.715
3.679
3.679
2,400
-0.09(-2.38%)
Nov 04, 2019
3.770
3.786
3.750
3.769
5,850
-0.18(-4.59%)
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
.