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 (%)
Feb 27, 2009
1.862
1.862
1.862
1.862
531
+0.15(+8.99%)
Feb 26, 2009
1.717
1.988
1.656
1.709
46,557
+0.03(+2.08%)
Feb 25, 2009
1.674
1.674
1.674
1.674
0
+0.00(+0.00%)
Feb 24, 2009
1.813
1.874
1.473
1.674
17,207
-0.37(-17.95%)
Feb 23, 2009
2.049
2.066
1.752
2.040
3,645
+0.10(+5.41%)
Feb 20, 2009
1.957
1.957
1.935
1.935
1,132
-0.02(-0.89%)
Feb 19, 2009
1.865
1.953
1.831
1.953
6,424
+0.11(+6.16%)
Feb 18, 2009
1.961
1.961
1.839
1.839
6,424
-0.08(-4.09%)
Feb 17, 2009
2.136
2.136
1.865
1.918
8,358
-0.21(-10.02%)
Feb 13, 2009
2.066
2.131
1.918
2.131
3,441
+0.05(+2.30%)
Feb 12, 2009
2.083
2.171
2.049
2.083
12,579
-0.08(-3.63%)
Feb 11, 2009
2.205
2.205
2.162
2.162
2,072
+0.18(+9.25%)
Feb 10, 2009
2.005
2.336
1.970
1.979
21,855
-0.03(-1.73%)
Feb 09, 2009
2.040
2.040
2.014
2.014
4,187
-0.03(-1.70%)
Feb 06, 2009
2.110
2.301
2.048
2.049
21,738
-0.13(-6.00%)
Feb 05, 2009
2.179
2.179
2.179
2.179
573
+0.00(+0.00%)
Feb 04, 2009
2.223
2.232
2.179
2.179
1,398
-0.06(-2.88%)
Feb 03, 2009
2.244
2.244
2.244
2.244
688
+0.05(+2.14%)
Feb 02, 2009
2.197
2.197
2.197
2.197
3,954
-0.27(-10.95%)
Jan 30, 2009
2.101
2.502
2.101
2.467
29,478
-0.02(-0.70%)
Jan 29, 2009
2.484
2.484
2.484
2.484
0
+0.00(+0.00%)
Jan 28, 2009
2.484
2.484
2.484
2.484
848
+0.38(+18.26%)
Jan 27, 2009
2.101
2.101
2.101
2.101
114
-0.08(-3.60%)
Jan 26, 2009
2.136
2.188
2.083
2.179
24,207
-0.08(-3.48%)
Jan 23, 2009
2.275
2.345
2.258
2.258
3,667
-0.01(-0.38%)
Jan 22, 2009
2.266
2.266
2.266
2.266
0
+0.00(+0.00%)
Jan 21, 2009
2.354
2.354
2.266
2.266
4,818
-0.07(-2.99%)
Jan 16, 2009
2.362
2.336
2.336
2.336
1,835
-0.10(-4.29%)
Jan 15, 2009
2.484
2.484
2.441
2.441
803
-0.03(-1.06%)
Jan 14, 2009
2.467
2.467
2.467
2.467
0
+0.00(+0.00%)
Jan 13, 2009
2.467
2.467
2.467
2.467
573
+0.00(+0.00%)
Jan 12, 2009
2.903
2.903
2.467
2.467
2,059
-0.15(-5.67%)
Jan 08, 2009
2.659
2.615
2.615
2.615
4,244
-0.04(-1.64%)
Jan 06, 2009
2.659
2.659
2.659
2.659
0
+0.00(+0.00%)
Jan 05, 2009
2.790
2.790
2.659
2.659
3,045
-0.17(-5.86%)
Jan 02, 2009
3.129
3.129
2.790
2.824
1,618
+0.03(+1.25%)
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%)
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
.