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 (%)
Oct 31, 2022
4.790
4.840
4.730
4.750
1,019
+0.15(+3.26%)
Oct 28, 2022
4.600
4.600
4.600
4.600
226
-0.20(-4.17%)
Oct 27, 2022
4.790
4.810
4.640
4.800
10,013
+0.15(+3.23%)
Oct 26, 2022
4.650
4.650
4.650
4.650
232
-0.01(-0.22%)
Oct 25, 2022
4.780
4.860
4.650
4.660
5,239
-0.20(-4.19%)
Oct 24, 2022
4.864
4.864
4.864
4.864
241
+0.11(+2.40%)
Oct 21, 2022
4.570
4.750
4.570
4.750
3,063
+0.17(+3.71%)
Oct 20, 2022
4.560
4.690
4.560
4.580
5,418
+0.00(+0.00%)
Oct 19, 2022
4.510
4.660
4.510
4.580
6,776
-0.08(-1.72%)
Oct 18, 2022
4.660
4.660
4.660
4.660
424
+0.05(+1.09%)
Oct 17, 2022
4.640
4.675
4.610
4.610
6,027
+0.06(+1.32%)
Oct 14, 2022
4.575
4.575
4.520
4.550
906
-0.10(-2.15%)
Oct 13, 2022
4.510
4.655
4.510
4.650
9,672
+0.13(+2.88%)
Oct 12, 2022
4.670
4.680
4.500
4.520
8,866
+0.00(+0.00%)
Oct 11, 2022
4.650
4.805
4.510
4.520
16,192
+0.12(+2.73%)
Oct 10, 2022
4.400
4.610
4.400
4.400
2,910
-0.10(-2.22%)
Oct 07, 2022
4.692
4.850
4.427
4.500
17,786
-0.19(-4.05%)
Oct 06, 2022
4.400
4.850
4.305
4.690
128,537
+0.34(+7.82%)
Oct 05, 2022
5.050
5.051
4.350
4.350
202,672
-0.70(-13.86%)
Oct 04, 2022
5.050
5.050
5.050
5.050
2,490
+0.12(+2.43%)
Oct 03, 2022
5.075
5.075
4.910
4.930
5,471
-0.13(-2.57%)
Sep 30, 2022
5.000
5.060
4.860
5.060
3,631
+0.20(+4.12%)
Sep 29, 2022
5.570
5.820
4.730
4.860
67,375
-0.98(-16.85%)
Sep 28, 2022
5.800
5.950
5.725
5.845
78,770
-0.02(-0.31%)
Sep 27, 2022
5.940
5.990
5.740
5.863
12,356
-0.03(-0.59%)
Sep 26, 2022
5.540
5.940
5.410
5.898
19,399
+0.47(+8.72%)
Sep 23, 2022
5.430
5.450
5.400
5.425
3,645
-0.00(-0.09%)
Sep 22, 2022
5.515
5.550
5.430
5.430
1,242
+0.01(+0.18%)
Sep 19, 2022
5.420
523
-0.23(-4.07%)
Sep 16, 2022
5.420
5.650
5.420
5.650
5,391
+0.23(+4.24%)
Sep 15, 2022
5.420
5.450
5.420
5.420
1,381
+0.00(+0.00%)
Sep 14, 2022
5.420
5.475
5.420
5.420
1,758
+0.00(+0.00%)
Sep 13, 2022
5.420
5.420
5.420
5.420
1,266
-0.03(-0.55%)
Sep 12, 2022
5.420
5.450
5.410
5.450
1,057
-0.05(-0.91%)
Sep 09, 2022
5.350
5.500
5.260
5.500
6,272
+0.12(+2.23%)
Sep 08, 2022
5.600
5.600
5.360
5.380
5,928
-0.20(-3.58%)
Sep 07, 2022
5.730
5.730
5.580
5.580
1,987
-0.07(-1.24%)
Sep 06, 2022
5.630
5.650
5.630
5.650
6,138
+0.03(+0.53%)
Sep 02, 2022
5.750
5.750
5.620
5.620
3,095
-0.08(-1.40%)
Sep 01, 2022
5.880
5.880
5.700
5.700
5,177
-0.10(-1.69%)
Aug 31, 2022
5.700
5.810
5.700
5.798
2,729
+0.12(+2.08%)
Aug 30, 2022
5.680
5.680
5.680
5.680
617
+0.02(+0.35%)
Aug 29, 2022
5.770
5.770
5.620
5.660
5,874
-0.10(-1.74%)
Aug 26, 2022
5.760
5.760
5.760
5.760
343
+0.00(+0.00%)
Aug 25, 2022
5.800
5.800
5.760
5.760
1,732
-0.09(-1.54%)
Aug 24, 2022
5.800
5.850
5.800
5.850
2,154
+0.09(+1.56%)
Aug 23, 2022
5.800
5.810
5.760
5.760
1,134
-0.04(-0.69%)
Aug 22, 2022
5.800
5.850
5.800
5.800
1,817
+0.00(+0.00%)
Aug 19, 2022
5.800
5.810
5.800
5.800
1,937
-0.06(-1.02%)
Aug 18, 2022
5.800
5.870
5.800
5.860
708
+0.01(+0.17%)
Aug 17, 2022
5.850
5.930
5.850
5.850
7,674
+0.00(+0.00%)
Aug 16, 2022
5.945
5.945
5.850
5.850
3,258
-0.10(-1.68%)
Aug 15, 2022
6.020
6.050
5.950
5.950
4,994
-0.06(-1.00%)
Aug 12, 2022
5.900
6.010
5.850
6.010
6,480
+0.10(+1.69%)
Aug 11, 2022
5.850
5.990
5.850
5.910
7,449
+0.04(+0.68%)
Aug 10, 2022
5.871
5.871
5.800
5.870
4,250
+0.02(+0.34%)
Aug 09, 2022
5.900
5.980
5.850
5.850
3,390
-0.13(-2.25%)
Aug 08, 2022
5.900
5.984
5.900
5.984
848
+0.06(+1.03%)
Aug 05, 2022
6.060
6.060
5.880
5.924
2,261
-0.13(-2.09%)
Aug 04, 2022
5.850
6.050
5.850
6.050
2,012
+0.18(+3.07%)
Aug 03, 2022
6.070
6.070
5.870
5.870
1,266
+0.02(+0.34%)
Aug 02, 2022
5.820
5.930
5.820
5.850
2,692
-0.11(-1.85%)
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
.