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 (%)
Jun 10, 2024
4.060
86
+0.00(+0.00%)
Jun 07, 2024
4.040
4.060
4.040
4.060
2,629
+0.02(+0.48%)
Jun 06, 2024
4.060
4.060
4.040
4.040
1,358
-0.02(-0.39%)
Jun 05, 2024
4.060
4.060
4.056
4.056
732
-0.00(-0.09%)
Jun 04, 2024
4.030
4.067
4.030
4.060
3,949
+0.03(+0.74%)
Jun 03, 2024
4.060
4.085
4.030
4.030
6,791
-0.03(-0.74%)
May 31, 2024
4.110
4.130
4.060
4.060
4,218
-0.03(-0.74%)
May 30, 2024
4.060
4.120
4.050
4.090
5,268
+0.00(+0.00%)
May 29, 2024
4.050
4.090
4.050
4.090
4,895
+0.04(+0.99%)
May 28, 2024
4.095
4.131
4.050
4.050
5,927
+0.00(+0.00%)
May 24, 2024
4.050
4.140
4.040
4.050
4,985
-0.07(-1.70%)
May 23, 2024
4.050
4.140
4.020
4.120
4,103
+0.07(+1.67%)
May 22, 2024
4.080
4.080
4.050
4.052
4,720
-0.02(-0.56%)
May 21, 2024
4.050
4.140
4.020
4.075
7,401
+0.03(+0.62%)
May 20, 2024
4.140
4.140
4.010
4.050
2,962
-0.04(-0.99%)
May 16, 2024
4.090
298
+0.03(+0.74%)
May 15, 2024
4.138
4.140
4.055
4.060
15,008
+0.04(+0.87%)
May 14, 2024
4.140
4.140
4.025
4.025
1,991
+0.03(+0.63%)
May 13, 2024
4.100
4.124
3.930
4.000
11,147
-0.07(-1.72%)
May 10, 2024
4.190
4.190
4.070
4.070
1,012
-0.03(-0.73%)
May 09, 2024
4.100
4.150
4.100
4.100
6,352
+0.00(+0.00%)
May 08, 2024
4.100
4.100
4.100
4.100
147
+0.04(+0.99%)
May 07, 2024
4.180
4.180
4.060
4.060
1,414
+0.00(+0.00%)
May 06, 2024
4.190
4.190
4.060
4.060
2,384
-0.19(-4.47%)
May 03, 2024
4.125
4.250
4.125
4.250
3,145
+0.19(+4.68%)
May 02, 2024
4.060
4.060
4.060
4.060
1,671
-0.01(-0.25%)
May 01, 2024
4.150
4.150
4.060
4.070
1,104
-0.13(-3.10%)
Apr 30, 2024
4.050
4.250
4.050
4.200
3,430
+0.05(+1.20%)
Apr 29, 2024
4.160
4.190
4.040
4.150
5,522
+0.00(+0.09%)
Apr 26, 2024
4.040
4.146
4.040
4.146
339
+0.13(+3.13%)
Apr 25, 2024
4.249
4.249
4.020
4.020
288
-0.11(-2.66%)
Apr 24, 2024
4.130
4.130
4.130
4.130
346
+0.00(+0.00%)
Apr 23, 2024
4.150
4.150
4.130
4.130
15,258
-0.00(-0.00%)
Apr 22, 2024
4.130
4.130
4.130
4.130
340
+0.00(+0.00%)
Apr 19, 2024
4.195
4.289
4.130
4.130
623
-0.07(-1.67%)
Apr 18, 2024
4.120
4.280
4.120
4.200
15,706
+0.11(+2.69%)
Apr 17, 2024
4.060
4.100
4.060
4.090
932
-0.13(-3.10%)
Apr 16, 2024
4.200
4.225
4.080
4.221
3,901
+0.03(+0.73%)
Apr 15, 2024
4.180
4.190
4.047
4.190
7,989
+0.01(+0.25%)
Apr 11, 2024
4.180
256
+0.17(+4.24%)
Apr 10, 2024
4.190
4.200
4.010
4.010
15,900
-0.06(-1.47%)
Apr 09, 2024
4.070
4.070
4.030
4.070
2,404
+0.01(+0.25%)
Apr 05, 2024
4.060
102
-0.03(-0.73%)
Apr 04, 2024
4.120
4.120
4.090
4.090
1,926
+0.00(+0.00%)
Apr 03, 2024
4.090
4.090
4.090
4.090
837
-0.10(-2.39%)
Apr 02, 2024
4.090
4.190
4.080
4.190
1,716
+0.05(+1.21%)
Apr 01, 2024
4.260
4.400
4.140
4.140
7,455
-0.03(-0.72%)
Mar 28, 2024
4.260
4.260
4.102
4.170
3,762
-0.10(-2.34%)
Mar 27, 2024
4.070
4.270
4.070
4.270
1,916
+0.13(+3.08%)
Mar 26, 2024
4.130
4.143
4.070
4.143
512
-0.04(-0.88%)
Mar 25, 2024
4.170
4.193
4.139
4.179
1,473
+0.01(+0.22%)
Mar 22, 2024
4.050
4.170
4.010
4.170
537
+0.12(+2.96%)
Mar 21, 2024
4.200
4.200
4.050
4.050
1,047
-0.00(-0.06%)
Mar 20, 2024
3.980
4.053
3.980
4.053
1,214
+0.12(+3.12%)
Mar 19, 2024
4.060
4.220
3.930
3.930
1,825
-0.13(-3.20%)
Mar 18, 2024
4.004
4.095
4.004
4.060
2,587
+0.11(+2.78%)
Mar 15, 2024
4.280
4.280
3.950
3.950
7,736
-0.24(-5.73%)
Mar 14, 2024
4.106
4.190
4.105
4.190
800
+0.02(+0.48%)
Mar 13, 2024
4.100
4.190
4.100
4.170
1,126
+0.07(+1.71%)
Mar 12, 2024
4.100
4.100
4.100
4.100
582
+0.00(+0.00%)
Mar 11, 2024
4.130
4.130
4.100
4.100
1,091
-0.03(-0.79%)
Mar 08, 2024
4.080
4.133
4.080
4.133
1,002
+0.04(+1.04%)
Mar 07, 2024
4.090
4.260
4.090
4.090
1,465
+0.00(+0.00%)
Mar 06, 2024
4.100
4.100
4.090
4.090
239
+0.01(+0.25%)
Mar 05, 2024
4.080
4.080
4.080
4.080
768
+0.00(+0.00%)
Feb 28, 2024
4.080
360
+0.04(+0.87%)
Feb 27, 2024
4.045
4.045
4.045
4.045
339
+0.04(+1.12%)
Feb 26, 2024
4.050
4.065
4.000
4.000
1,474
-0.05(-1.23%)
Feb 22, 2024
4.050
205
-0.07(-1.70%)
Feb 21, 2024
4.120
4.120
4.120
4.120
597
-0.08(-2.02%)
Feb 20, 2024
4.232
4.232
4.120
4.205
1,493
+0.03(+0.60%)
Feb 16, 2024
4.200
4.200
4.180
4.180
684
+0.02(+0.48%)
Feb 15, 2024
4.300
4.300
4.150
4.160
5,191
-0.06(-1.42%)
Feb 14, 2024
4.300
4.300
4.150
4.220
1,104
+0.09(+2.18%)
Feb 13, 2024
4.220
4.220
4.130
4.130
780
+0.00(+0.00%)
Feb 12, 2024
4.120
4.280
4.120
4.130
1,405
+0.01(+0.24%)
Feb 09, 2024
4.130
4.130
4.120
4.120
394
-0.00(-0.02%)
Feb 08, 2024
4.136
4.150
4.120
4.121
778
-0.00(-0.06%)
Feb 07, 2024
4.123
4.123
4.123
4.123
702
-0.20(-4.55%)
Feb 06, 2024
4.310
4.320
4.310
4.320
740
+0.05(+1.17%)
Feb 05, 2024
4.260
4.270
4.195
4.270
1,457
+0.00(+0.09%)
Feb 02, 2024
4.190
4.266
4.170
4.266
1,859
+0.11(+2.55%)
Feb 01, 2024
4.160
4.160
4.160
4.160
151
-0.00(-0.05%)
Jan 31, 2024
4.240
4.280
4.110
4.162
3,362
-0.08(-1.87%)
Jan 30, 2024
4.220
4.320
4.220
4.242
1,184
+0.14(+3.45%)
Jan 29, 2024
4.110
4.110
4.100
4.100
2,071
-0.01(-0.16%)
Jan 26, 2024
4.107
4.107
4.107
4.107
411
-0.12(-2.84%)
Jan 24, 2024
4.226
239
+0.08(+1.84%)
Jan 22, 2024
4.150
140
+0.11(+2.72%)
Jan 19, 2024
3.980
4.040
3.980
4.040
4,914
+0.04(+1.00%)
Jan 18, 2024
3.940
4.000
3.940
4.000
9,755
+0.00(+0.00%)
Jan 16, 2024
4.000
62
+0.03(+0.67%)
Jan 12, 2024
3.910
4.000
3.910
3.973
5,065
+0.14(+3.74%)
Jan 11, 2024
3.830
3.830
3.830
3.830
402
-0.02(-0.64%)
Jan 10, 2024
3.854
3.854
3.854
3.854
262
+0.02(+0.64%)
Jan 09, 2024
3.830
3.830
3.743
3.830
4,559
-0.15(-3.77%)
Jan 05, 2024
3.980
101
+0.01(+0.34%)
Jan 04, 2024
3.950
3.990
3.875
3.966
4,881
+0.05(+1.19%)
Jan 03, 2024
3.920
3.920
3.920
3.920
2,249
-0.00(-0.00%)
Jan 02, 2024
3.910
3.920
3.860
3.920
2,052
+0.12(+3.16%)
Dec 29, 2023
3.850
3.970
3.790
3.800
8,491
-0.09(-2.31%)
Dec 28, 2023
3.870
3.890
3.855
3.890
8,381
+0.06(+1.63%)
Dec 27, 2023
3.850
3.850
3.828
3.828
1,539
-0.02(-0.59%)
Dec 26, 2023
3.850
3.850
3.850
3.850
1,111
+0.03(+0.79%)
Dec 22, 2023
3.940
3.950
3.820
3.820
1,724
+0.12(+3.24%)
Dec 21, 2023
3.700
3.700
3.700
3.700
247
+0.01(+0.27%)
Dec 20, 2023
3.690
3.690
3.680
3.690
1,303
-0.16(-4.16%)
Dec 19, 2023
3.850
3.850
3.850
3.850
7,711
-0.07(-1.79%)
Dec 15, 2023
3.920
131
+0.00(+0.00%)
Dec 14, 2023
3.940
3.940
3.920
3.920
761
-0.02(-0.51%)
Dec 13, 2023
3.940
3.940
3.940
3.940
331
+0.09(+2.34%)
Dec 12, 2023
3.800
3.850
3.770
3.850
815
-0.02(-0.65%)
Dec 11, 2023
3.780
3.875
3.770
3.875
712
-0.06(-1.65%)
Dec 08, 2023
3.770
3.940
3.752
3.940
1,020
+0.11(+2.93%)
Dec 07, 2023
3.920
3.960
3.720
3.828
1,120
+0.12(+3.16%)
Dec 06, 2023
3.750
3.750
3.685
3.711
15,097
-0.04(-1.05%)
Dec 05, 2023
3.750
3.750
3.750
3.750
560
-0.09(-2.34%)
Dec 04, 2023
3.890
3.890
3.750
3.840
2,150
-0.05(-1.29%)
Dec 01, 2023
3.820
3.890
3.820
3.890
863
-0.08(-2.02%)
Nov 30, 2023
3.940
3.990
3.780
3.970
17,048
+0.04(+1.02%)
Nov 29, 2023
3.899
3.930
3.899
3.930
1,415
+0.01(+0.25%)
Nov 28, 2023
3.910
3.920
3.910
3.920
737
+0.14(+3.70%)
Nov 27, 2023
3.945
3.945
3.780
3.780
4,311
-0.11(-2.83%)
Nov 24, 2023
3.750
3.980
3.750
3.890
1,018
+0.14(+3.73%)
Nov 22, 2023
3.750
3.750
3.750
3.750
128
-0.12(-2.98%)
Nov 21, 2023
3.890
3.900
3.865
3.865
1,846
+0.01(+0.38%)
Nov 20, 2023
3.780
3.860
3.760
3.850
7,667
+0.07(+1.86%)
Nov 17, 2023
3.780
3.780
3.780
3.780
656
+0.08(+2.16%)
Nov 16, 2023
3.700
3.700
3.700
3.700
207
-0.09(-2.45%)
Nov 15, 2023
3.850
3.850
3.701
3.793
3,365
+0.03(+0.87%)
Nov 14, 2023
3.760
3.760
3.760
3.760
239
+0.04(+1.08%)
Nov 10, 2023
3.720
297
-0.28(-7.00%)
Nov 09, 2023
4.000
4.000
4.000
4.000
1,301
+0.15(+3.90%)
Nov 08, 2023
3.755
3.852
3.660
3.850
4,123
+0.10(+2.67%)
Nov 07, 2023
3.750
3.750
3.750
3.750
268
-0.06(-1.45%)
Nov 06, 2023
3.830
3.850
3.700
3.805
4,691
-0.14(-3.67%)
Nov 03, 2023
3.650
3.950
3.650
3.950
1,930
+0.20(+5.33%)
Nov 02, 2023
3.670
3.890
3.670
3.750
1,363
+0.00(+0.00%)
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
.