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 (%)
Nov 30, 2020
4.280
4.381
4.150
4.200
49,784
-0.05(-1.18%)
Nov 27, 2020
4.290
4.300
4.200
4.250
18,300
-0.01(-0.23%)
Nov 25, 2020
4.150
4.420
4.150
4.260
141,800
+0.22(+5.45%)
Nov 24, 2020
4.350
4.606
3.960
4.040
193,719
-0.26(-6.05%)
Nov 23, 2020
3.790
4.650
3.790
4.300
299,184
+0.44(+11.40%)
Nov 20, 2020
3.730
3.910
3.730
3.860
62,200
-0.02(-0.52%)
Nov 19, 2020
3.950
4.000
3.823
3.880
13,685
-0.02(-0.52%)
Nov 18, 2020
3.985
3.990
3.880
3.900
13,995
-0.01(-0.25%)
Nov 17, 2020
3.800
4.040
3.800
3.910
42,873
+0.10(+2.62%)
Nov 16, 2020
3.810
3.900
3.760
3.810
19,809
-0.06(-1.55%)
Nov 13, 2020
3.660
3.960
3.660
3.870
95,300
+0.21(+5.74%)
Nov 12, 2020
3.580
3.810
3.580
3.660
57,461
+0.01(+0.27%)
Nov 11, 2020
3.580
3.770
3.560
3.650
53,282
+0.02(+0.55%)
Nov 10, 2020
3.650
4.290
3.550
3.630
597,432
+0.03(+0.83%)
Nov 09, 2020
3.580
3.722
3.522
3.600
56,281
+0.10(+2.86%)
Nov 06, 2020
3.550
3.640
3.478
3.500
12,500
-0.08(-2.23%)
Nov 05, 2020
3.460
3.600
3.460
3.580
24,803
+0.06(+1.70%)
Nov 04, 2020
3.500
3.580
3.490
3.520
23,150
-0.04(-1.12%)
Nov 03, 2020
3.400
3.560
3.370
3.560
32,474
+0.10(+2.89%)
Nov 02, 2020
3.460
3.590
3.420
3.460
42,853
-0.05(-1.42%)
Oct 30, 2020
3.940
3.940
3.460
3.510
119,200
-0.52(-12.90%)
Oct 29, 2020
3.740
4.440
3.660
4.030
801,284
+0.27(+7.18%)
Oct 28, 2020
3.810
3.870
3.710
3.760
73,931
-0.05(-1.31%)
Oct 27, 2020
3.910
3.940
3.800
3.810
24,740
-0.05(-1.30%)
Oct 26, 2020
4.040
4.040
3.800
3.860
51,491
-0.10(-2.53%)
Oct 23, 2020
3.820
4.025
3.720
3.960
78,500
+0.11(+2.86%)
Oct 22, 2020
3.910
3.979
3.810
3.850
34,080
-0.04(-1.03%)
Oct 21, 2020
3.940
3.960
3.860
3.890
25,535
-0.02(-0.51%)
Oct 20, 2020
3.860
4.100
3.850
3.910
71,272
-0.01(-0.26%)
Oct 19, 2020
4.060
4.180
3.800
3.920
77,351
-0.19(-4.62%)
Oct 16, 2020
4.090
4.190
4.040
4.110
73,800
-0.03(-0.72%)
Oct 15, 2020
4.240
4.310
4.020
4.140
93,375
-0.08(-1.90%)
Oct 14, 2020
4.190
4.390
4.110
4.220
160,283
+0.09(+2.18%)
Oct 13, 2020
4.250
4.400
4.070
4.130
101,726
-0.21(-4.84%)
Oct 12, 2020
4.410
4.500
4.120
4.340
217,000
-0.30(-6.47%)
Oct 09, 2020
4.630
4.920
4.400
4.640
404,100
-0.06(-1.28%)
Oct 08, 2020
5.010
5.370
4.630
4.700
506,137
-0.48(-9.27%)
Oct 07, 2020
5.960
6.170
4.920
5.180
3,170,557
-3.32(-39.06%)
Oct 06, 2020
3.500
8.800
3.450
8.500
18,609,940
+5.05(+146.38%)
Oct 05, 2020
3.485
3.485
3.450
3.450
674
-0.03(-0.86%)
Oct 02, 2020
3.480
3.480
3.480
3.480
200
-0.06(-1.69%)
Oct 01, 2020
3.445
3.550
3.445
3.540
2,285
+0.08(+2.26%)
Sep 30, 2020
3.469
3.500
3.400
3.462
3,252
-0.07(-1.93%)
Sep 29, 2020
3.500
3.530
3.500
3.530
1,712
+0.03(+0.86%)
Sep 28, 2020
3.410
3.505
3.400
3.500
9,185
-0.04(-1.13%)
Sep 25, 2020
3.413
3.540
3.413
3.540
600
+0.03(+0.85%)
Sep 24, 2020
3.590
3.600
3.497
3.510
3,106
+0.06(+1.74%)
Sep 23, 2020
3.525
3.548
3.440
3.450
4,643
-0.01(-0.29%)
Sep 22, 2020
3.610
3.650
3.430
3.460
5,185
-0.19(-5.21%)
Sep 21, 2020
3.660
3.800
3.620
3.650
4,728
-0.14(-3.69%)
Sep 18, 2020
3.690
3.790
3.630
3.790
8,700
+0.07(+1.88%)
Sep 17, 2020
3.650
3.720
3.620
3.720
5,477
+0.04(+1.09%)
Sep 16, 2020
3.800
3.880
3.600
3.680
8,098
-0.20(-5.15%)
Sep 15, 2020
4.010
4.300
3.490
3.880
94,904
-0.05(-1.27%)
Sep 14, 2020
3.480
4.040
3.450
3.930
30,986
+0.53(+15.50%)
Sep 11, 2020
3.433
3.470
3.403
3.403
4,600
-0.09(-2.50%)
Sep 10, 2020
3.400
3.490
3.400
3.490
223
+0.06(+1.67%)
Sep 09, 2020
3.400
3.453
3.400
3.433
1,395
-0.02(-0.50%)
Sep 08, 2020
3.601
3.601
3.450
3.450
4,075
-0.04(-1.18%)
Sep 04, 2020
3.550
3.550
3.350
3.491
7,100
-0.10(-2.75%)
Sep 03, 2020
3.592
3.593
3.590
3.590
936
-0.09(-2.45%)
Sep 02, 2020
3.690
3.690
3.630
3.680
1,726
+0.01(+0.14%)
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
.