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 (%)
Mar 30, 2012
3.981
3.819
3.819
3.819
314
+0.01(+0.25%)
Mar 29, 2012
3.810
3.810
3.810
3.810
1,497
+0.10(+2.56%)
Mar 28, 2012
3.619
3.715
3.619
3.715
1,192
-0.10(-2.50%)
Mar 26, 2012
3.743
3.810
3.810
3.810
629
+0.00(+0.00%)
Mar 23, 2012
3.810
3.810
3.800
3.810
1,292
+0.20(+5.54%)
Mar 22, 2012
3.638
3.638
3.591
3.610
2,130
-0.10(-2.82%)
Mar 21, 2012
3.715
3.724
3.715
3.715
524
+0.13(+3.70%)
Mar 20, 2012
3.915
3.915
3.582
3.582
1,049
-0.17(-4.55%)
Mar 16, 2012
3.753
3.753
3.753
3.753
0
+0.00(+0.00%)
Mar 15, 2012
3.762
3.762
3.753
3.753
1,024
-0.01(-0.25%)
Mar 14, 2012
3.762
3.762
3.762
3.762
209
+0.07(+1.91%)
Mar 13, 2012
3.743
3.905
3.692
3.692
944
+0.07(+2.00%)
Mar 12, 2012
3.734
3.734
3.419
3.619
14,147
-0.36(-9.09%)
Mar 09, 2012
3.990
3.991
3.981
3.981
419
-0.10(-2.56%)
Mar 08, 2012
4.086
4.086
4.086
4.086
524
+0.36(+9.72%)
Mar 07, 2012
3.734
3.734
3.715
3.724
2,551
-0.04(-1.01%)
Mar 05, 2012
3.810
3.762
3.762
3.762
2,624
-0.05(-1.25%)
Mar 01, 2012
3.876
3.810
3.810
3.810
14,174
+0.06(+1.52%)
Feb 28, 2012
3.724
3.753
3.753
3.753
3,359
-0.14(-3.67%)
Feb 23, 2012
3.895
3.895
3.895
3.895
209
+0.16(+4.34%)
Feb 22, 2012
3.734
3.734
3.734
3.734
110
+0.01(+0.26%)
Feb 21, 2012
3.724
3.800
3.715
3.724
7,095
+0.01(+0.26%)
Feb 17, 2012
3.810
3.810
3.715
3.715
1,550
-0.08(-2.01%)
Feb 16, 2012
3.753
3.791
3.743
3.791
980
-0.01(-0.25%)
Feb 14, 2012
3.705
3.800
3.800
3.800
1,049
-0.06(-1.48%)
Feb 09, 2012
3.857
3.857
3.857
3.857
104
+0.00(+0.00%)
Feb 08, 2012
3.486
3.857
3.486
3.857
7,575
+0.11(+3.05%)
Feb 07, 2012
3.638
3.753
3.638
3.743
656
+0.01(+0.25%)
Feb 06, 2012
3.857
3.857
3.638
3.734
2,856
-0.10(-2.64%)
Feb 03, 2012
3.835
3.835
3.835
3.835
131
+0.07(+1.93%)
Feb 02, 2012
3.791
3.791
3.762
3.762
3,530
+0.00(+0.00%)
Feb 01, 2012
3.772
3.772
3.753
3.762
734
+0.02(+0.51%)
Jan 31, 2012
3.715
3.743
3.705
3.743
4,509
+0.02(+0.51%)
Jan 30, 2012
3.734
3.734
3.724
3.724
1,223
+0.08(+2.07%)
Jan 25, 2012
3.649
3.649
3.649
3.649
0
-0.03(-0.77%)
Jan 20, 2012
3.677
3.677
3.677
3.677
212
+0.04(+1.04%)
Jan 18, 2012
3.649
3.639
3.639
3.639
1,060
-0.06(-1.58%)
Jan 17, 2012
3.698
3.698
3.698
3.698
226
-0.12(-3.16%)
Jan 13, 2012
3.771
3.819
3.771
3.819
318
+0.03(+0.75%)
Jan 12, 2012
3.819
3.819
3.746
3.790
3,743
+0.04(+1.01%)
Jan 10, 2012
3.790
3.753
3.753
3.753
1,590
+0.00(+0.00%)
Jan 09, 2012
3.753
3.753
3.753
3.753
106
-0.06(-1.60%)
Jan 06, 2012
3.705
3.814
3.705
3.814
2,306
+0.16(+4.52%)
Jan 05, 2012
3.592
3.743
3.592
3.649
636
-0.17(-4.44%)
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
.