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 31, 2020
2.980
2.980
2.980
2.980
427
-0.00(-0.03%)
Mar 30, 2020
2.981
2.981
2.981
2.981
1,100
+0.11(+3.87%)
Mar 27, 2020
2.784
2.870
2.751
2.870
1,100
-0.08(-2.65%)
Mar 26, 2020
2.948
2.948
2.948
2.948
638
-0.05(-1.73%)
Mar 25, 2020
2.990
3.000
2.787
3.000
2,692
+0.01(+0.33%)
Mar 24, 2020
2.950
2.999
2.950
2.990
4,758
+0.15(+5.28%)
Mar 23, 2020
2.690
2.840
2.690
2.840
1,166
+0.15(+5.58%)
Mar 20, 2020
2.690
2.690
2.690
2.690
2,400
-0.36(-11.80%)
Mar 19, 2020
3.050
3.050
3.050
470
+0.00(+0.00%)
Mar 18, 2020
2.924
3.070
2.924
3.050
582
-0.05(-1.61%)
Mar 17, 2020
3.100
3.100
3.100
354
+0.00(+0.00%)
Mar 16, 2020
3.120
3.120
3.100
3.100
504
-0.04(-1.27%)
Mar 13, 2020
3.410
3.410
3.140
3.140
3,600
-0.11(-3.38%)
Mar 12, 2020
3.380
3.380
3.100
3.250
9,022
-0.24(-6.76%)
Mar 11, 2020
3.590
3.590
3.486
3.486
320
+0.06(+1.62%)
Mar 10, 2020
3.430
3.430
3.430
28
+0.00(+0.00%)
Mar 09, 2020
3.600
3.600
3.280
3.430
6,406
-0.19(-5.25%)
Mar 06, 2020
3.630
3.640
3.600
3.620
2,200
-0.04(-1.09%)
Mar 05, 2020
3.660
3.660
3.660
50
+0.00(+0.00%)
Mar 04, 2020
3.660
3.660
3.660
3.660
1,109
-0.02(-0.54%)
Mar 03, 2020
3.680
3.680
3.680
53
+0.00(+0.00%)
Mar 02, 2020
3.720
3.720
3.680
3.680
1,897
+0.02(+0.55%)
Feb 28, 2020
3.668
3.668
3.631
3.660
3,300
+0.02(+0.52%)
Feb 27, 2020
3.641
3.641
3.641
12
+0.00(+0.00%)
Feb 26, 2020
3.641
3.641
3.641
3.641
618
-0.06(-1.59%)
Feb 25, 2020
3.700
3.700
3.700
47
+0.00(+0.00%)
Feb 24, 2020
3.700
3.700
3.700
165
+0.00(+0.00%)
Feb 21, 2020
3.690
3.700
3.690
3.700
3,600
+0.01(+0.19%)
Feb 20, 2020
3.693
3.693
3.693
3.693
410
+0.01(+0.19%)
Feb 19, 2020
3.686
3.686
3.686
65
+0.00(+0.00%)
Feb 18, 2020
3.686
3.686
3.686
138
+0.00(+0.00%)
Feb 14, 2020
3.686
3.686
3.686
22
-0.00(-0.11%)
Feb 13, 2020
3.680
3.690
3.680
3.690
271
-0.04(-1.07%)
Feb 12, 2020
3.730
3.730
3.730
3.730
317
+0.00(+0.00%)
Feb 11, 2020
3.680
3.730
3.640
3.730
615
+0.03(+0.81%)
Feb 10, 2020
3.700
3.700
3.700
3.700
6,436
+0.02(+0.54%)
Feb 07, 2020
3.680
3.680
3.680
3.680
1,200
-0.00(-0.14%)
Feb 06, 2020
3.685
3.685
3.685
3.685
235
+0.04(+1.24%)
Feb 05, 2020
3.640
3.640
3.640
6
+0.00(+0.00%)
Feb 04, 2020
3.640
3.640
3.640
36
+0.00(+0.00%)
Feb 03, 2020
3.690
3.690
3.640
3.640
2,452
-0.08(-2.15%)
Jan 31, 2020
3.720
3.720
3.720
15
+0.00(+0.00%)
Jan 30, 2020
3.720
3.720
3.720
34
+0.00(+0.00%)
Jan 29, 2020
3.720
3.720
3.720
3.720
210
+0.00(+0.00%)
Jan 28, 2020
3.650
3.720
3.650
3.720
622
+0.09(+2.48%)
Jan 27, 2020
3.580
3.630
3.580
3.630
805
-0.10(-2.64%)
Jan 24, 2020
3.729
3.729
3.729
3.729
200
+0.10(+2.82%)
Jan 23, 2020
3.627
3.627
3.627
11
+0.00(+0.00%)
Jan 22, 2020
3.600
3.627
3.600
3.627
801
+0.00(+0.06%)
Jan 21, 2020
3.624
3.624
3.624
5
+0.00(+0.00%)
Jan 17, 2020
3.624
3.624
3.624
3.624
100
-0.06(-1.55%)
Jan 16, 2020
3.700
3.700
3.640
3.681
2,062
+0.05(+1.42%)
Jan 15, 2020
3.630
3.630
3.630
89
+0.00(+0.00%)
Jan 14, 2020
3.630
3.630
3.630
3.630
673
-0.01(-0.21%)
Jan 13, 2020
3.700
3.700
3.581
3.638
2,351
+0.06(+1.61%)
Jan 10, 2020
3.650
3.650
3.580
3.580
1,500
-0.03(-0.82%)
Jan 09, 2020
3.610
3.610
3.610
18
+0.00(+0.00%)
Jan 08, 2020
3.610
3.610
3.610
3.610
436
-0.01(-0.29%)
Jan 07, 2020
3.620
3.620
3.620
1
+0.00(+0.00%)
Jan 06, 2020
3.620
3.620
3.620
277
+0.00(+0.00%)
Jan 03, 2020
3.620
3.680
3.620
3.620
2,000
-0.08(-2.16%)
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
.