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 26, 2021
5.680
5.790
5.230
5.240
75,000
-0.53(-9.19%)
Feb 25, 2021
6.060
6.160
5.770
5.770
17,571
-0.36(-5.87%)
Feb 24, 2021
5.830
6.250
5.780
6.130
95,851
+0.39(+6.79%)
Feb 23, 2021
5.930
6.140
5.570
5.740
67,822
-0.59(-9.32%)
Feb 22, 2021
6.480
6.500
6.200
6.330
43,605
-0.08(-1.25%)
Feb 19, 2021
6.150
6.580
6.040
6.410
47,700
+0.27(+4.40%)
Feb 18, 2021
6.660
6.850
6.090
6.140
135,555
-0.44(-6.69%)
Feb 17, 2021
6.550
6.990
6.303
6.580
196,424
-0.06(-0.90%)
Feb 16, 2021
6.100
7.900
5.920
6.640
1,029,881
+0.73(+12.35%)
Feb 12, 2021
6.060
6.070
5.760
5.910
44,600
-0.16(-2.64%)
Feb 11, 2021
5.750
6.240
5.680
6.070
139,725
+0.27(+4.66%)
Feb 10, 2021
5.870
6.220
5.510
5.800
234,306
-0.13(-2.19%)
Feb 09, 2021
6.090
6.290
5.830
5.930
160,280
-0.12(-1.98%)
Feb 08, 2021
5.910
6.210
5.810
6.050
88,752
+0.16(+2.72%)
Feb 05, 2021
5.840
6.089
5.582
5.890
78,100
+0.05(+0.86%)
Feb 04, 2021
5.550
5.969
5.540
5.840
99,306
+0.29(+5.23%)
Feb 03, 2021
5.280
5.830
5.280
5.550
121,151
+0.18(+3.35%)
Feb 02, 2021
5.540
5.770
5.300
5.370
73,875
-0.11(-2.01%)
Feb 01, 2021
5.220
5.750
5.220
5.480
162,667
+0.23(+4.38%)
Jan 29, 2021
5.230
5.270
5.120
5.250
57,400
+0.12(+2.34%)
Jan 28, 2021
5.320
5.500
5.040
5.130
60,374
-0.10(-1.91%)
Jan 27, 2021
5.160
5.540
5.080
5.230
132,406
-0.29(-5.25%)
Jan 26, 2021
5.990
5.990
5.310
5.520
246,420
-0.55(-9.06%)
Jan 25, 2021
5.850
7.400
5.640
6.070
1,161,882
+0.01(+0.17%)
Jan 22, 2021
4.970
6.870
4.940
6.060
5,062,900
+1.21(+24.95%)
Jan 21, 2021
4.610
5.790
4.550
4.850
1,168,740
+0.22(+4.75%)
Jan 20, 2021
4.720
4.850
4.630
4.630
42,063
-0.06(-1.31%)
Jan 19, 2021
4.540
4.750
4.490
4.692
34,939
+0.19(+4.26%)
Jan 15, 2021
4.780
4.820
4.440
4.500
51,200
-0.29(-6.05%)
Jan 14, 2021
4.720
4.980
4.690
4.790
37,508
+0.10(+2.13%)
Jan 13, 2021
4.790
4.790
4.530
4.690
55,483
-0.12(-2.49%)
Jan 12, 2021
4.970
5.070
4.570
4.810
109,189
-0.14(-2.83%)
Jan 11, 2021
4.450
5.390
4.420
4.950
632,264
+0.50(+11.36%)
Jan 08, 2021
4.370
4.470
4.300
4.445
31,300
+0.03(+0.58%)
Jan 07, 2021
4.340
4.520
4.250
4.419
33,682
+0.17(+3.99%)
Jan 06, 2021
4.300
4.520
4.210
4.250
112,418
-0.04(-0.93%)
Jan 05, 2021
4.330
4.440
4.290
4.290
28,354
-0.04(-0.92%)
Jan 04, 2021
4.540
4.670
4.200
4.330
112,601
-0.48(-9.98%)
Dec 31, 2020
4.810
4.810
4.810
37,594
+0.64(+15.35%)
Dec 30, 2020
4.120
4.190
4.020
4.170
37,594
+0.06(+1.46%)
Dec 29, 2020
4.240
4.240
4.050
4.110
16,470
-0.01(-0.24%)
Dec 28, 2020
4.050
4.180
4.010
4.120
31,394
+0.10(+2.49%)
Dec 24, 2020
4.130
4.147
4.020
4.020
17,200
-0.10(-2.43%)
Dec 23, 2020
4.100
4.300
4.030
4.120
51,269
+0.05(+1.23%)
Dec 22, 2020
4.030
4.550
4.000
4.070
188,716
+0.03(+0.74%)
Dec 21, 2020
4.060
4.120
4.002
4.040
9,838
-0.09(-2.18%)
Dec 18, 2020
4.130
4.140
4.080
4.130
9,100
+0.08(+1.98%)
Dec 17, 2020
4.060
4.120
4.020
4.050
15,479
-0.05(-1.22%)
Dec 16, 2020
4.130
4.180
4.050
4.100
20,032
-0.03(-0.73%)
Dec 15, 2020
4.200
4.220
4.100
4.130
13,093
+0.03(+0.73%)
Dec 14, 2020
4.280
4.378
4.080
4.100
51,174
-0.23(-5.31%)
Dec 11, 2020
4.190
4.400
4.160
4.330
94,900
+0.17(+4.09%)
Dec 10, 2020
4.140
4.220
4.080
4.160
24,125
+0.03(+0.73%)
Dec 09, 2020
4.230
4.230
4.110
4.130
12,333
-0.09(-2.13%)
Dec 08, 2020
4.370
4.370
4.220
4.220
20,724
-0.08(-1.97%)
Dec 07, 2020
4.210
4.400
4.160
4.305
44,159
+0.10(+2.38%)
Dec 04, 2020
4.228
4.270
4.130
4.205
22,800
+0.05(+1.33%)
Dec 03, 2020
4.261
4.261
4.100
4.150
43,417
-0.05(-1.19%)
Dec 02, 2020
4.220
4.305
4.190
4.200
9,681
-0.02(-0.47%)
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
.