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 (%)
Dec 31, 2008
2.790
2.790
2.790
2.790
0
+0.00(+0.00%)
Dec 30, 2008
2.511
2.790
2.484
2.790
2,563
+0.20(+7.74%)
Dec 29, 2008
2.493
2.842
2.493
2.589
4,930
-0.16(-5.71%)
Dec 26, 2008
2.606
2.746
2.606
2.746
1,671
+0.39(+16.67%)
Dec 24, 2008
2.354
2.354
2.354
2.354
310
+0.00(+0.00%)
Dec 23, 2008
2.319
2.354
2.319
2.354
3,556
-0.03(-1.46%)
Dec 22, 2008
2.423
2.423
2.258
2.389
17,674
-0.16(-6.16%)
Dec 19, 2008
2.641
2.711
2.545
2.545
4,493
-0.17(-6.11%)
Dec 18, 2008
2.711
2.711
2.711
2.711
0
+0.00(+0.00%)
Dec 17, 2008
2.484
2.711
2.397
2.711
2,193
+0.44(+19.16%)
Dec 16, 2008
2.598
2.598
2.275
2.275
344
-0.09(-3.69%)
Dec 15, 2008
2.441
2.441
2.354
2.362
2,839
+0.00(+0.00%)
Dec 12, 2008
2.528
2.528
2.188
2.362
25,168
-0.17(-6.55%)
Dec 11, 2008
2.615
2.659
2.528
2.528
34,988
-0.09(-3.33%)
Dec 10, 2008
2.432
2.615
2.432
2.615
2,294
+0.10(+4.17%)
Dec 09, 2008
2.572
2.572
2.511
2.511
1,032
-0.10(-4.00%)
Dec 08, 2008
2.641
2.641
2.615
2.615
6,526
+0.00(+0.00%)
Dec 05, 2008
2.598
2.999
2.528
2.615
14,135
+0.05(+2.04%)
Dec 04, 2008
2.650
3.060
2.336
2.563
2,594
-0.08(-2.97%)
Dec 03, 2008
2.667
2.668
2.641
2.641
5,828
-0.12(-4.42%)
Dec 02, 2008
3.199
3.469
2.763
2.763
9,431
-0.70(-20.15%)
Dec 01, 2008
3.461
3.461
3.461
3.461
0
+0.00(+0.00%)
Nov 28, 2008
3.225
3.461
3.225
3.461
1,376
+0.03(+1.02%)
Nov 26, 2008
3.269
3.469
2.755
3.426
7,605
+0.07(+2.08%)
Nov 25, 2008
2.877
3.356
2.877
3.356
3,822
+0.48(+16.67%)
Nov 24, 2008
2.877
2.877
2.877
2.877
0
+0.00(+0.00%)
Nov 21, 2008
2.630
2.920
2.630
2.877
344
+0.26(+10.00%)
Nov 20, 2008
2.720
2.790
2.615
2.615
1,720
-0.17(-6.25%)
Nov 19, 2008
2.790
2.790
2.790
2.790
1,606
-0.07(-2.44%)
Nov 18, 2008
2.528
2.859
2.528
2.859
448
+0.16(+5.81%)
Nov 17, 2008
2.528
2.821
2.528
2.702
2,294
-0.09(-3.12%)
Nov 14, 2008
2.702
2.789
2.702
2.789
5,336
+0.07(+2.56%)
Nov 13, 2008
2.746
2.746
2.720
2.720
229
-0.04(-1.58%)
Nov 12, 2008
2.816
2.946
2.755
2.763
2,417
-0.24(-8.12%)
Nov 07, 2008
3.007
3.007
3.007
3.007
0
+0.00(+0.00%)
Nov 06, 2008
2.964
3.112
2.964
3.007
3,139
+0.04(+1.47%)
Nov 05, 2008
2.964
2.964
2.964
2.964
0
+0.00(+0.00%)
Nov 04, 2008
2.964
2.964
2.938
2.964
4,588
+0.09(+3.03%)
Nov 03, 2008
2.877
2.877
2.589
2.877
22,968
+0.12(+4.43%)
Oct 31, 2008
2.894
2.894
2.650
2.755
17,580
-0.21(-7.06%)
Oct 30, 2008
2.964
2.981
2.938
2.964
1,261
-0.06(-2.02%)
Oct 29, 2008
3.007
3.025
3.007
3.025
1,835
+0.02(+0.58%)
Oct 28, 2008
3.082
3.121
2.964
3.007
40,379
-0.04(-1.43%)
Oct 27, 2008
3.138
3.400
3.051
3.051
93,841
-0.33(-9.79%)
Oct 24, 2008
2.920
3.434
2.920
3.382
4,524
+0.45(+15.47%)
Oct 23, 2008
3.121
3.391
2.829
2.929
917
-0.51(-14.93%)
Oct 22, 2008
3.443
3.443
3.443
3.443
458
+0.17(+5.33%)
Oct 21, 2008
3.269
3.269
3.269
3.269
803
+0.07(+2.29%)
Oct 20, 2008
3.042
3.196
3.042
3.196
7,055
+0.23(+7.83%)
Oct 17, 2008
2.702
3.042
2.702
2.964
18,719
+0.26(+9.68%)
Oct 16, 2008
2.702
2.702
2.702
2.702
114
-0.09(-3.13%)
Oct 15, 2008
2.790
2.790
2.790
2.790
0
+0.00(+0.00%)
Oct 14, 2008
3.042
3.042
2.511
2.790
3,957
-0.25(-8.31%)
Oct 13, 2008
2.450
3.103
2.450
3.042
28,728
+0.21(+7.38%)
Oct 10, 2008
2.833
3.051
2.833
2.833
13,660
-0.26(-8.45%)
Oct 09, 2008
3.304
3.332
3.095
3.095
18,029
-0.05(-1.66%)
Oct 08, 2008
3.108
3.295
3.051
3.147
6,923
-0.22(-6.60%)
Oct 07, 2008
3.095
3.369
3.095
3.369
5,144
+0.19(+5.89%)
Oct 06, 2008
3.252
3.252
3.182
3.182
10,136
-0.05(-1.61%)
Oct 03, 2008
3.234
3.234
3.234
3.234
3,253
-0.01(-0.27%)
Oct 02, 2008
3.255
3.450
3.225
3.243
1,743
-0.23(-6.65%)
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
.