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, 2023
3.850
3.850
3.840
3.840
444
-0.07(-1.79%)
Oct 30, 2023
4.040
4.040
3.910
3.910
912
-0.17(-4.14%)
Oct 25, 2023
4.079
144
+0.09(+2.22%)
Oct 24, 2023
3.980
3.990
3.895
3.990
4,629
+0.00(+0.00%)
Oct 23, 2023
3.900
3.990
3.900
3.990
1,307
+0.04(+1.02%)
Oct 20, 2023
3.940
3.950
3.930
3.950
2,055
+0.09(+2.33%)
Oct 17, 2023
3.860
68
+0.00(+0.00%)
Oct 16, 2023
3.860
3.860
3.860
3.860
787
-0.14(-3.50%)
Oct 12, 2023
4.000
51
-0.09(-2.20%)
Oct 11, 2023
3.960
4.092
3.950
4.090
3,359
+0.27(+7.07%)
Oct 10, 2023
3.990
4.000
3.820
3.820
1,910
-0.18(-4.50%)
Oct 09, 2023
3.990
4.020
3.700
4.000
4,990
+0.00(+0.00%)
Oct 06, 2023
4.000
4.000
4.000
4.000
148
+0.15(+3.89%)
Oct 05, 2023
3.850
3.850
3.850
3.850
1,045
+0.01(+0.26%)
Oct 04, 2023
4.010
4.010
3.840
3.840
947
-0.17(-4.24%)
Oct 03, 2023
4.000
4.010
4.000
4.010
1,342
+0.05(+1.26%)
Oct 02, 2023
3.850
3.965
3.850
3.960
3,939
+0.05(+1.31%)
Sep 29, 2023
4.020
4.020
3.909
3.909
22,446
-0.18(-4.43%)
Sep 27, 2023
4.090
18,203
+0.30(+7.92%)
Sep 26, 2023
3.840
3.870
3.790
3.790
2,961
-0.13(-3.32%)
Sep 22, 2023
3.920
144
-0.01(-0.25%)
Sep 21, 2023
3.950
4.150
3.930
3.930
1,441
-0.02(-0.51%)
Sep 20, 2023
3.930
3.950
3.930
3.950
1,403
+0.00(+0.00%)
Sep 19, 2023
3.970
4.110
3.950
3.950
7,753
+0.00(+0.00%)
Sep 18, 2023
3.950
3.950
3.950
3.950
1,536
+0.00(+0.00%)
Sep 15, 2023
4.070
4.280
3.950
3.950
17,302
-0.12(-3.00%)
Sep 14, 2023
4.070
4.238
4.070
4.072
1,690
+0.01(+0.30%)
Sep 13, 2023
4.100
4.190
4.060
4.060
1,411
-0.02(-0.49%)
Sep 12, 2023
4.080
4.080
4.080
4.080
765
+0.00(+0.00%)
Sep 11, 2023
4.060
4.155
4.060
4.080
854
+0.02(+0.49%)
Sep 08, 2023
4.214
4.214
4.060
4.060
753
-0.03(-0.73%)
Sep 07, 2023
4.250
4.250
4.060
4.090
9,391
-0.01(-0.24%)
Sep 06, 2023
4.100
4.240
4.100
4.100
745
-0.15(-3.53%)
Sep 05, 2023
4.220
4.250
4.200
4.250
3,451
+0.14(+3.41%)
Sep 01, 2023
4.340
4.340
4.100
4.110
2,519
+0.08(+1.97%)
Aug 31, 2023
4.083
4.083
4.031
4.031
3,158
-0.14(-3.34%)
Aug 30, 2023
4.100
4.170
4.100
4.170
1,287
+0.05(+1.22%)
Aug 29, 2023
4.250
4.250
4.120
4.120
1,395
-0.13(-3.06%)
Aug 28, 2023
4.180
4.250
4.050
4.250
4,141
+0.07(+1.72%)
Aug 24, 2023
4.178
1,632
+0.11(+2.65%)
Aug 23, 2023
4.010
4.202
4.010
4.070
1,603
-0.04(-0.97%)
Aug 22, 2023
3.910
4.211
3.910
4.110
17,536
-0.28(-6.34%)
Aug 21, 2023
4.010
4.450
4.010
4.388
14,429
+0.19(+4.48%)
Aug 18, 2023
4.100
4.200
3.950
4.200
8,966
-0.05(-1.18%)
Aug 17, 2023
4.310
4.310
4.100
4.250
10,736
+0.05(+1.19%)
Aug 16, 2023
4.090
4.460
4.080
4.200
13,360
-0.03(-0.71%)
Aug 15, 2023
4.160
4.230
4.080
4.230
10,886
-0.02(-0.47%)
Aug 14, 2023
4.300
4.300
4.250
4.250
6,278
-0.13(-2.97%)
Aug 10, 2023
4.380
2
-0.01(-0.23%)
Aug 09, 2023
4.390
4.390
4.390
4.390
199
-0.01(-0.23%)
Aug 08, 2023
4.400
4.400
4.400
4.400
219
+0.06(+1.38%)
Aug 04, 2023
4.340
132
-0.04(-0.91%)
Aug 03, 2023
4.400
4.400
4.350
4.380
3,040
-0.02(-0.45%)
Aug 02, 2023
4.391
4.400
4.391
4.400
4,089
+0.02(+0.45%)
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
.