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, 2011
3.602
3.602
3.602
3.602
214
+0.19(+5.46%)
Oct 28, 2011
3.574
3.574
3.406
3.415
3,107
-0.13(-3.68%)
Oct 27, 2011
3.593
3.593
3.546
3.546
884
-0.01(-0.31%)
Oct 24, 2011
3.555
3.557
3.557
3.557
428
-0.03(-0.73%)
Oct 21, 2011
3.565
3.583
3.565
3.583
214
+0.06(+1.59%)
Oct 20, 2011
3.527
3.527
3.518
3.527
2,925
+0.03(+0.80%)
Oct 17, 2011
3.499
3.499
3.499
3.499
0
-0.05(-1.32%)
Oct 13, 2011
3.546
3.546
3.546
3.546
0
-0.02(-0.52%)
Oct 12, 2011
3.518
3.565
3.453
3.565
6,775
+0.00(+0.00%)
Oct 05, 2011
3.275
3.565
3.565
3.565
1,928
+0.48(+15.38%)
Oct 04, 2011
3.322
3.322
3.090
3.090
1,285
-0.25(-7.52%)
Oct 03, 2011
3.341
3.341
3.341
3.341
107
+0.02(+0.56%)
Sep 30, 2011
3.303
3.322
3.275
3.322
3,309
-0.02(-0.56%)
Sep 27, 2011
3.341
3.341
3.341
3.341
0
+0.03(+0.85%)
Sep 26, 2011
3.294
3.322
3.285
3.313
17,553
+0.01(+0.28%)
Sep 23, 2011
3.266
3.303
3.266
3.303
1,607
+0.08(+2.61%)
Sep 22, 2011
3.649
3.705
3.079
3.219
9,764
-0.51(-13.66%)
Sep 20, 2011
3.667
3.729
3.729
3.729
750
+0.03(+0.91%)
Sep 16, 2011
3.705
3.695
3.695
3.695
2,464
-0.01(-0.25%)
Sep 15, 2011
3.705
3.714
3.695
3.705
1,279
-0.06(-1.49%)
Sep 14, 2011
3.770
3.770
3.751
3.761
1,071
-0.07(-1.70%)
Sep 13, 2011
3.826
3.826
3.826
3.826
214
+0.06(+1.48%)
Sep 12, 2011
3.761
3.770
3.761
3.770
214
-0.01(-0.25%)
Sep 09, 2011
3.863
3.863
3.779
3.779
774
-0.08(-2.17%)
Sep 08, 2011
4.013
4.013
3.817
3.863
964
-0.04(-0.96%)
Sep 07, 2011
3.901
3.901
3.733
3.901
1,892
+0.12(+3.21%)
Sep 06, 2011
3.611
3.779
3.611
3.779
989
+0.01(+0.25%)
Sep 02, 2011
3.994
3.994
3.770
3.770
1,489
-0.15(-3.81%)
Sep 01, 2011
3.966
3.966
3.919
3.919
428
-0.06(-1.41%)
Aug 31, 2011
4.022
4.022
3.975
3.975
321
+0.21(+5.71%)
Aug 30, 2011
3.761
3.761
3.758
3.761
1,096
+0.16(+4.40%)
Aug 29, 2011
3.733
3.733
3.602
3.602
4,302
-0.21(-5.39%)
Aug 26, 2011
3.789
3.807
3.789
3.807
1,315
+0.03(+0.74%)
Aug 25, 2011
3.723
3.826
3.705
3.779
28,222
+0.07(+2.02%)
Aug 24, 2011
3.733
3.733
3.705
3.705
642
+0.03(+0.76%)
Aug 23, 2011
3.695
3.695
3.677
3.677
1,582
+0.02(+0.55%)
Aug 22, 2011
3.947
3.947
3.657
3.657
1,232
-0.25(-6.48%)
Aug 17, 2011
4.003
3.910
3.910
3.910
24,218
-0.04(-0.95%)
Aug 09, 2011
3.947
3.947
3.947
3.947
107
-0.02(-0.47%)
Aug 08, 2011
3.966
3.966
3.966
3.966
107
+0.00(+0.00%)
Aug 05, 2011
3.966
3.966
3.957
3.966
1,928
-0.02(-0.47%)
Aug 04, 2011
4.013
4.013
3.975
3.985
3,064
+0.00(+0.00%)
Aug 03, 2011
4.013
4.069
3.985
3.985
3,343
-0.02(-0.47%)
Aug 02, 2011
4.003
4.013
4.003
4.003
508
-0.05(-1.14%)
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
.