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 28, 2010
3.739
3.820
3.820
3.820
333
+0.12(+3.16%)
Oct 27, 2010
3.721
3.946
3.703
3.703
2,425
+0.04(+0.98%)
Oct 25, 2010
3.622
3.667
3.622
3.667
667
-0.28(-7.06%)
Oct 19, 2010
3.910
3.946
3.946
3.946
556
+0.11(+2.81%)
Oct 18, 2010
3.919
3.919
3.838
3.838
641
+0.10(+2.64%)
Oct 14, 2010
3.712
3.739
3.739
3.739
556
+0.00(+0.00%)
Oct 13, 2010
3.721
3.829
3.649
3.739
1,001
+0.10(+2.72%)
Oct 12, 2010
3.685
3.685
3.640
3.640
556
+0.00(+0.00%)
Oct 11, 2010
3.649
3.739
3.640
3.640
2,002
-0.10(-2.62%)
Oct 07, 2010
3.775
3.738
3.738
3.738
1,557
-0.04(-1.02%)
Oct 06, 2010
3.820
3.820
3.777
3.777
611
+0.00(+0.03%)
Oct 05, 2010
3.734
3.820
3.734
3.776
1,390
+0.05(+1.23%)
Oct 04, 2010
3.730
3.775
3.730
3.730
333
+0.00(+0.00%)
Oct 01, 2010
3.649
3.748
3.613
3.730
10,301
+0.13(+3.49%)
Sep 29, 2010
3.613
3.604
3.604
3.604
667
+0.02(+0.50%)
Sep 27, 2010
3.586
3.586
3.586
3.586
556
-0.07(-1.96%)
Sep 23, 2010
3.658
3.658
3.658
3.658
556
+0.02(+0.49%)
Sep 22, 2010
3.604
3.640
3.595
3.640
5,465
+0.03(+0.75%)
Sep 20, 2010
3.622
3.613
3.613
3.613
2,447
+0.02(+0.50%)
Sep 17, 2010
3.613
3.613
3.595
3.595
333
-0.05(-1.48%)
Sep 10, 2010
3.604
3.649
3.649
3.649
1,112
+0.02(+0.50%)
Sep 09, 2010
3.604
3.631
3.595
3.631
556
+0.04(+1.00%)
Sep 08, 2010
3.595
3.595
3.595
3.595
940
-0.06(-1.72%)
Sep 07, 2010
3.658
3.658
3.658
3.658
386
+0.00(+0.00%)
Sep 03, 2010
3.658
3.658
3.658
3.658
223
+0.06(+1.75%)
Sep 02, 2010
3.613
3.649
3.595
3.595
1,874
+0.02(+0.50%)
Sep 01, 2010
3.586
3.595
3.577
3.577
1,154
-0.02(-0.50%)
Aug 31, 2010
3.631
3.631
3.586
3.595
960
+0.01(+0.25%)
Aug 30, 2010
3.613
3.667
3.586
3.586
9,816
-0.10(-2.68%)
Aug 27, 2010
3.604
3.856
3.604
3.685
2,046
-0.04(-1.20%)
Aug 24, 2010
3.685
3.730
3.730
3.730
1,112
+0.09(+2.47%)
Aug 23, 2010
4.000
4.000
3.640
3.640
2,295
-0.09(-2.41%)
Aug 20, 2010
3.649
3.739
3.631
3.730
500
+0.03(+0.73%)
Aug 19, 2010
3.685
4.125
3.658
3.703
6,486
+0.05(+1.48%)
Aug 17, 2010
3.631
3.649
3.649
3.649
222
+0.05(+1.50%)
Aug 12, 2010
3.604
3.595
3.595
3.595
1,001
-0.03(-0.74%)
Aug 11, 2010
3.721
3.856
3.550
3.622
1,557
-0.11(-2.89%)
Aug 09, 2010
3.730
3.730
3.730
3.730
333
+0.01(+0.24%)
Aug 06, 2010
3.775
3.775
3.721
3.721
778
-0.13(-3.50%)
Aug 05, 2010
3.622
3.865
3.622
3.856
1,668
+0.26(+7.25%)
Aug 04, 2010
3.577
3.595
3.577
3.595
333
+0.04(+1.01%)
Aug 03, 2010
3.568
3.568
3.559
3.559
760
-0.04(-1.23%)
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
.