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 29, 2017
4.050
4.050
4.050
0
+0.00(+0.00%)
Dec 28, 2017
4.050
4.060
4.021
4.050
25,911
-0.00(-0.00%)
Dec 27, 2017
4.050
4.110
4.012
4.050
3,385
-0.03(-0.74%)
Dec 26, 2017
4.060
4.119
4.011
4.080
2,832
+0.01(+0.25%)
Dec 22, 2017
4.000
4.120
3.970
4.070
24,540
-0.04(-0.97%)
Dec 21, 2017
4.031
4.257
4.031
4.110
62,963
+0.09(+2.24%)
Dec 20, 2017
4.080
4.080
4.010
4.020
6,362
-0.01(-0.25%)
Dec 19, 2017
4.051
4.100
4.020
4.030
7,441
+0.01(+0.25%)
Dec 18, 2017
4.110
4.050
4.020
4.020
5,674
-0.03(-0.74%)
Dec 15, 2017
3.980
4.120
3.923
4.050
20,470
+0.03(+0.75%)
Dec 14, 2017
4.050
4.060
4.020
4.020
1,242
+0.01(+0.25%)
Dec 13, 2017
4.000
4.059
3.907
4.010
6,051
+0.01(+0.25%)
Dec 12, 2017
4.088
4.088
3.927
4.000
2,230
+0.12(+3.09%)
Dec 11, 2017
3.921
4.110
3.880
3.880
3,405
-0.10(-2.51%)
Dec 08, 2017
3.950
3.980
3.940
3.980
3,430
+0.03(+0.76%)
Dec 07, 2017
3.850
3.970
3.850
3.950
3,379
+0.10(+2.60%)
Dec 06, 2017
3.820
3.901
3.810
3.850
11,673
+0.02(+0.52%)
Dec 05, 2017
3.950
3.990
3.810
3.830
21,968
-0.08(-2.05%)
Dec 04, 2017
4.012
4.020
3.910
3.910
49,880
-0.19(-4.63%)
Dec 01, 2017
4.400
4.400
4.030
4.100
66,424
-0.22(-4.99%)
Nov 30, 2017
3.990
4.390
3.923
4.315
202,500
+0.42(+10.65%)
Nov 29, 2017
4.030
4.030
3.860
3.900
1,011
-0.06(-1.52%)
Nov 28, 2017
3.830
3.970
3.820
3.960
7,576
+0.13(+3.39%)
Nov 27, 2017
4.080
4.119
3.790
3.830
21,991
-0.20(-4.96%)
Nov 24, 2017
4.069
4.069
4.010
4.030
1,326
+0.03(+0.75%)
Nov 22, 2017
4.100
4.246
4.000
4.000
23,801
-0.10(-2.42%)
Nov 21, 2017
4.089
4.460
4.022
4.099
56,074
+0.10(+2.48%)
Nov 20, 2017
3.990
4.000
3.810
4.000
15,584
+0.09(+2.30%)
Nov 17, 2017
3.800
5.240
3.660
3.910
232,853
+0.14(+3.71%)
Nov 16, 2017
3.580
3.800
3.580
3.770
7,410
+0.11(+3.01%)
Nov 15, 2017
3.660
3.660
3.660
3.660
104
-0.09(-2.40%)
Nov 14, 2017
3.730
3.770
3.720
3.750
7,716
+0.02(+0.54%)
Nov 13, 2017
3.700
3.830
3.700
3.730
2,720
-0.03(-0.80%)
Nov 10, 2017
3.790
3.790
3.760
3.760
585
+0.01(+0.27%)
Nov 09, 2017
3.770
3.770
3.750
3.750
1,002
-0.02(-0.64%)
Nov 07, 2017
3.774
3.774
3.774
12
+0.06(+1.73%)
Nov 06, 2017
3.950
4.100
3.686
3.710
6,318
-0.18(-4.63%)
Nov 02, 2017
3.890
3.890
3.890
8
-0.02(-0.63%)
Nov 01, 2017
3.914
3.914
3.914
3.914
161
-0.03(-0.71%)
Oct 31, 2017
3.840
3.942
3.770
3.942
2,307
+0.09(+2.40%)
Oct 30, 2017
3.800
3.850
3.700
3.850
1,301
+0.05(+1.32%)
Oct 27, 2017
3.850
3.850
3.730
3.800
1,509
-0.05(-1.30%)
Oct 26, 2017
3.770
3.914
3.710
3.850
6,926
+0.03(+0.79%)
Oct 25, 2017
3.728
3.970
3.728
3.820
4,019
+0.11(+2.96%)
Oct 24, 2017
3.740
3.913
3.710
3.710
10,856
+0.06(+1.64%)
Oct 20, 2017
3.650
3.650
3.650
0
-0.01(-0.27%)
Oct 19, 2017
3.560
3.740
3.489
3.660
5,970
+0.08(+2.23%)
Oct 18, 2017
3.550
3.580
3.550
3.580
312
+0.00(+0.00%)
Oct 16, 2017
3.580
3.580
3.580
3
-0.12(-3.24%)
Oct 13, 2017
3.710
3.750
3.600
3.700
5,673
-0.01(-0.27%)
Oct 12, 2017
3.620
3.710
3.550
3.710
16,267
+0.20(+5.70%)
Oct 11, 2017
3.500
3.600
3.500
3.510
2,946
+0.17(+5.09%)
Oct 10, 2017
3.600
3.679
3.320
3.340
9,452
-0.07(-2.05%)
Oct 09, 2017
3.604
3.650
3.410
3.410
5,581
-0.22(-6.06%)
Oct 06, 2017
3.620
3.630
3.600
3.630
3,026
+0.03(+0.83%)
Oct 05, 2017
3.576
3.600
3.576
3.600
1,160
+0.04(+1.12%)
Oct 03, 2017
3.560
3.560
3.560
18
-0.10(-2.73%)
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
.