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, 2018
3.420
3.540
3.400
3.400
400
+0.00(+0.00%)
Dec 28, 2018
3.400
3.400
3.400
3.400
200
-0.17(-4.85%)
Dec 26, 2018
3.573
3.573
3.573
0
+0.27(+8.28%)
Dec 24, 2018
3.300
3.300
3.300
1
+0.00(+0.00%)
Dec 21, 2018
3.250
3.520
3.250
3.300
13,500
+0.04(+1.23%)
Dec 20, 2018
3.468
3.542
3.200
3.260
22,225
-0.20(-5.78%)
Dec 19, 2018
3.540
3.680
3.460
3.460
44,705
-0.06(-1.70%)
Dec 18, 2018
3.457
3.520
3.457
3.520
2,887
-0.05(-1.40%)
Dec 17, 2018
3.532
3.570
3.532
3.570
313
+0.10(+2.88%)
Dec 14, 2018
3.470
3.490
3.460
3.470
1,700
-0.12(-3.34%)
Dec 12, 2018
3.590
3.590
3.590
0
+0.14(+4.06%)
Dec 11, 2018
3.450
3.450
3.450
63
+0.00(+0.00%)
Dec 10, 2018
3.450
3.450
3.450
3.450
494
-0.14(-3.90%)
Dec 07, 2018
3.590
3.590
3.590
70
+0.00(+0.00%)
Dec 06, 2018
3.590
3.590
3.590
3.590
898
+0.04(+1.13%)
Dec 04, 2018
3.570
3.570
3.540
3.550
1,900
-0.09(-2.47%)
Dec 03, 2018
3.568
3.640
3.568
3.640
343
+0.07(+1.96%)
Nov 30, 2018
3.610
3.610
3.570
3.570
4,200
-0.13(-3.51%)
Nov 29, 2018
3.738
3.738
3.700
3.700
1,014
-0.07(-1.92%)
Nov 28, 2018
3.772
3.772
3.772
3.772
1,964
+0.14(+3.86%)
Nov 27, 2018
3.587
3.632
3.587
3.632
2,255
-0.07(-1.83%)
Nov 26, 2018
3.710
3.720
3.700
3.700
5,530
+0.07(+1.93%)
Nov 23, 2018
3.810
3.810
3.610
3.630
2,000
-0.15(-3.97%)
Nov 21, 2018
3.780
3.780
3.780
0
+0.26(+7.39%)
Nov 19, 2018
3.520
3.520
3.520
0
-0.14(-3.83%)
Nov 16, 2018
3.470
3.660
3.470
3.660
1,900
+0.06(+1.67%)
Nov 15, 2018
3.600
3.600
3.600
19
+0.00(+0.00%)
Nov 14, 2018
3.600
3.600
3.600
3.600
2,213
+0.15(+4.35%)
Nov 13, 2018
3.450
3.450
3.450
599
+0.00(+0.00%)
Nov 12, 2018
3.617
3.617
3.450
3.450
3,887
-0.05(-1.43%)
Nov 09, 2018
3.500
3.500
3.500
3.500
500
+0.03(+0.94%)
Nov 08, 2018
3.680
3.680
3.467
3.467
864
-0.04(-1.22%)
Nov 07, 2018
3.510
3.510
3.510
12
+0.00(+0.00%)
Nov 06, 2018
3.490
3.630
3.450
3.510
1,558
+0.01(+0.29%)
Nov 05, 2018
3.555
3.556
3.490
3.500
5,036
-0.12(-3.31%)
Nov 02, 2018
3.620
3.620
3.620
3.620
200
-0.04(-1.09%)
Nov 01, 2018
3.650
3.670
3.500
3.660
8,982
+0.02(+0.43%)
Oct 31, 2018
3.769
3.873
3.644
3.644
15,191
-0.06(-1.52%)
Oct 30, 2018
3.590
3.975
3.575
3.701
51,758
+0.25(+7.26%)
Oct 29, 2018
3.450
3.450
3.450
3.450
556
-0.06(-1.71%)
Oct 25, 2018
3.510
3.510
3.510
0
-0.13(-3.57%)
Oct 24, 2018
3.640
3.640
3.640
74
+0.00(+0.00%)
Oct 23, 2018
3.640
3.640
3.640
3.640
1,006
-0.00(-0.11%)
Oct 22, 2018
3.550
3.644
3.550
3.644
501
-0.04(-0.98%)
Oct 19, 2018
3.530
3.690
3.530
3.680
800
+0.13(+3.66%)
Oct 18, 2018
3.550
3.550
3.550
2
+0.00(+0.00%)
Oct 17, 2018
3.590
3.650
3.530
3.550
5,758
-0.12(-3.27%)
Oct 16, 2018
3.672
3.672
3.670
10
-0.00(-0.05%)
Oct 15, 2018
3.672
3.672
3.672
3.672
241
+0.02(+0.60%)
Oct 12, 2018
3.650
3.650
3.550
3.650
1,600
+0.06(+1.53%)
Oct 11, 2018
3.595
3.595
3.595
3.595
183
+0.05(+1.55%)
Oct 10, 2018
3.628
3.628
3.540
3.540
11,519
-0.05(-1.39%)
Oct 09, 2018
3.590
3.590
3.590
97
+0.00(+0.00%)
Oct 08, 2018
3.620
3.620
3.590
3.590
10,248
-0.06(-1.64%)
Oct 05, 2018
3.650
3.650
3.650
20
+0.00(+0.00%)
Oct 04, 2018
3.650
3.650
3.650
120
+0.00(+0.00%)
Oct 03, 2018
3.600
3.650
3.600
3.650
797
+0.04(+1.11%)
Oct 02, 2018
3.610
3.610
3.610
3.610
207
-0.01(-0.28%)
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
.