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 (%)
Apr 30, 2014
3.960
3.960
3.935
3.935
1,603
-0.04(-0.89%)
Apr 29, 2014
3.930
3.970
3.930
3.970
13,817
+0.01(+0.25%)
Apr 28, 2014
3.930
3.960
3.930
3.960
9,658
-0.01(-0.25%)
Apr 25, 2014
3.969
3.980
3.940
3.970
18,100
+0.02(+0.51%)
Apr 24, 2014
3.930
3.950
3.930
3.950
11,610
-0.02(-0.50%)
Apr 23, 2014
3.932
3.980
3.932
3.970
799
+0.04(+0.89%)
Apr 22, 2014
3.930
3.980
3.930
3.935
1,500
-0.03(-0.69%)
Apr 21, 2014
3.980
3.980
3.962
3.962
604
-0.02(-0.42%)
Apr 17, 2014
3.930
3.979
3.979
3.979
3,000
+0.04(+1.12%)
Apr 16, 2014
3.935
3.935
3.935
3.935
1,035
-0.01(-0.13%)
Apr 15, 2014
3.978
3.978
3.940
3.940
879
+0.01(+0.23%)
Apr 14, 2014
3.931
3.931
3.931
3.931
526
-0.07(-1.72%)
Apr 09, 2014
4.000
4.000
4.000
4.000
20
+0.05(+1.27%)
Apr 08, 2014
3.940
4.010
3.940
3.950
10,372
-0.00(-0.00%)
Apr 07, 2014
3.950
3.950
3.950
3.950
299
+0.00(+0.00%)
Apr 04, 2014
3.982
3.982
3.950
3.950
4,400
-0.02(-0.43%)
Apr 03, 2014
3.967
3.967
3.967
3.967
250
+0.03(+0.69%)
Apr 02, 2014
3.970
3.970
3.940
3.940
9,783
-0.03(-0.86%)
Apr 01, 2014
4.030
4.030
3.960
3.974
3,001
+0.01(+0.36%)
Mar 31, 2014
3.990
4.010
3.960
3.960
4,829
-0.04(-1.00%)
Mar 28, 2014
3.980
4.000
3.980
4.000
4,400
+0.03(+0.65%)
Mar 26, 2014
4.000
3.974
3.974
3.974
46
-0.05(-1.14%)
Mar 25, 2014
4.050
4.050
4.020
4.020
1,410
+0.03(+0.63%)
Mar 24, 2014
4.020
4.070
3.970
3.995
12,330
-0.04(-1.08%)
Mar 21, 2014
4.080
4.080
4.038
4.038
6,380
+0.02(+0.42%)
Mar 20, 2014
4.080
4.080
4.021
4.021
1,203
-0.01(-0.21%)
Mar 19, 2014
4.050
4.050
4.000
4.030
3,046
+0.02(+0.55%)
Mar 18, 2014
3.980
4.016
3.980
4.008
1,537
+0.02(+0.45%)
Mar 17, 2014
4.080
4.080
3.990
3.990
863
-0.08(-1.96%)
Mar 14, 2014
4.059
4.070
4.053
4.070
1,100
+0.03(+0.74%)
Mar 13, 2014
4.040
4.090
4.040
4.040
3,393
-0.00(-0.10%)
Mar 12, 2014
4.030
4.070
4.030
4.044
10,300
+0.06(+1.58%)
Mar 11, 2014
4.052
4.070
3.980
3.981
4,464
-0.04(-0.97%)
Mar 10, 2014
4.020
4.020
4.010
4.020
4,931
+0.04(+0.97%)
Mar 07, 2014
3.970
4.020
3.970
3.981
8,750
-0.01(-0.35%)
Mar 06, 2014
3.970
4.010
3.970
3.995
14,744
-0.00(-0.12%)
Mar 05, 2014
4.000
4.000
3.984
4.000
6,423
+0.03(+0.68%)
Mar 04, 2014
4.000
4.006
3.960
3.973
8,200
+0.01(+0.33%)
Mar 03, 2014
4.000
4.000
3.960
3.960
6,801
-0.04(-1.00%)
Feb 28, 2014
3.980
4.000
3.960
4.000
3,664
+0.02(+0.50%)
Feb 27, 2014
4.020
4.020
3.970
3.980
7,259
-0.05(-1.23%)
Feb 26, 2014
4.040
4.040
4.029
4.029
641
+0.07(+1.75%)
Feb 25, 2014
4.050
4.050
3.960
3.960
11,547
-0.06(-1.57%)
Feb 24, 2014
4.020
4.050
4.020
4.023
5,647
-0.03(-0.66%)
Feb 21, 2014
4.050
4.050
4.050
4.050
1,171
+0.04(+0.96%)
Feb 20, 2014
4.080
4.080
3.971
4.012
7,104
-0.01(-0.24%)
Feb 19, 2014
4.060
4.080
4.000
4.021
13,824
+0.02(+0.44%)
Feb 18, 2014
3.990
4.170
3.990
4.003
33,883
+0.04(+1.10%)
Feb 14, 2014
3.990
3.960
3.960
3.960
8,200
-0.04(-1.00%)
Feb 13, 2014
3.970
4.015
3.970
4.000
17,528
+0.03(+0.76%)
Feb 12, 2014
4.050
4.050
3.970
3.970
2,570
-0.06(-1.49%)
Feb 11, 2014
4.020
4.030
4.010
4.030
3,431
+0.08(+2.03%)
Feb 10, 2014
3.978
3.978
3.940
3.950
3,198
-0.06(-1.50%)
Feb 07, 2014
3.978
4.010
3.978
4.010
5,100
-0.01(-0.25%)
Feb 06, 2014
3.980
4.020
3.950
4.020
7,144
+0.00(+0.00%)
Feb 05, 2014
3.950
4.020
3.950
4.020
2,305
+0.07(+1.77%)
Feb 04, 2014
3.970
3.970
3.950
3.950
8,155
-0.02(-0.50%)
Feb 03, 2014
4.030
4.030
3.970
3.970
7,696
-0.06(-1.44%)
Jan 31, 2014
4.030
4.030
4.028
4.028
1,550
+0.03(+0.70%)
Jan 30, 2014
4.090
4.090
3.970
4.000
3,200
-0.05(-1.25%)
Jan 29, 2014
4.170
4.170
4.051
4.051
13,700
-0.09(-2.15%)
Jan 28, 2014
4.018
4.220
4.018
4.140
1,760
+0.15(+3.76%)
Jan 27, 2014
4.120
4.192
3.988
3.990
7,487
-0.15(-3.62%)
Jan 24, 2014
4.230
4.230
4.140
4.140
17,947
-0.10(-2.36%)
Jan 23, 2014
4.334
4.334
4.150
4.240
10,127
+0.04(+0.95%)
Jan 22, 2014
4.123
4.300
4.123
4.200
29,336
+0.07(+1.70%)
Jan 21, 2014
4.120
4.170
4.080
4.130
6,800
+0.04(+0.98%)
Jan 17, 2014
4.100
4.090
4.090
4.090
600
-0.06(-1.44%)
Jan 16, 2014
4.110
4.150
4.070
4.150
7,591
+0.05(+1.22%)
Jan 15, 2014
4.090
4.100
4.081
4.100
400
+0.01(+0.25%)
Jan 14, 2014
4.110
4.110
4.060
4.090
4,344
+0.01(+0.24%)
Jan 13, 2014
4.110
4.110
4.080
4.080
5,900
+0.02(+0.61%)
Jan 10, 2014
4.072
4.072
4.030
4.055
5,130
-0.00(-0.12%)
Jan 09, 2014
4.050
4.090
4.047
4.060
8,813
-0.06(-1.46%)
Jan 08, 2014
4.060
4.129
4.040
4.120
29,765
+0.09(+2.23%)
Jan 07, 2014
4.030
4.050
4.008
4.030
20,528
+0.03(+0.75%)
Jan 06, 2014
3.971
4.000
3.970
4.000
1,107
+0.03(+0.76%)
Jan 03, 2014
3.980
4.030
3.970
3.970
10,135
-0.03(-0.75%)
Jan 02, 2014
4.030
4.030
3.971
4.000
1,790
-0.01(-0.25%)
Dec 31, 2013
4.060
4.010
4.010
4.010
1,300
-0.02(-0.41%)
Dec 30, 2013
3.950
4.030
3.950
4.027
4,774
+0.07(+1.68%)
Dec 27, 2013
4.000
4.030
3.960
3.960
10,750
-0.02(-0.60%)
Dec 26, 2013
3.970
4.000
3.970
3.984
2,801
+0.02(+0.49%)
Dec 24, 2013
3.965
3.965
3.965
3.965
125
+0.00(+0.12%)
Dec 23, 2013
4.010
4.020
3.960
3.960
2,118
+0.00(+0.00%)
Dec 20, 2013
4.000
4.000
3.930
3.960
11,417
-0.03(-0.71%)
Dec 19, 2013
3.971
4.030
3.950
3.988
7,905
-0.01(-0.30%)
Dec 18, 2013
4.000
4.010
3.970
4.000
3,305
+0.04(+1.01%)
Dec 17, 2013
4.000
4.030
3.960
3.960
14,743
-0.07(-1.74%)
Dec 16, 2013
3.970
4.030
3.970
4.030
12,415
+0.02(+0.50%)
Dec 13, 2013
3.973
4.010
3.973
4.010
2,413
+0.05(+1.26%)
Dec 12, 2013
4.000
4.000
3.960
3.960
16,300
-0.08(-1.98%)
Dec 11, 2013
4.130
4.130
4.011
4.040
5,998
-0.02(-0.49%)
Dec 10, 2013
4.021
4.060
4.020
4.060
5,700
+0.02(+0.50%)
Dec 09, 2013
4.080
4.120
4.036
4.040
18,148
-0.02(-0.49%)
Dec 06, 2013
4.200
4.200
3.961
4.060
0
+0.00(+0.00%)
Dec 05, 2013
4.030
4.070
3.960
4.060
0
+0.02(+0.50%)
Dec 04, 2013
4.440
4.440
3.960
4.040
0
+0.00(+0.00%)
Dec 03, 2013
4.000
4.090
4.000
4.040
0
-0.05(-1.22%)
Dec 02, 2013
4.160
4.160
4.020
4.090
0
-0.06(-1.52%)
Nov 29, 2013
4.080
4.190
4.059
4.153
0
+0.03(+0.81%)
Nov 27, 2013
4.000
4.120
3.980
4.120
0
+0.12(+3.00%)
Nov 26, 2013
4.590
4.590
3.980
4.000
0
+0.02(+0.50%)
Nov 25, 2013
4.500
4.500
3.970
3.980
0
-0.15(-3.75%)
Nov 22, 2013
4.020
4.350
4.007
4.135
0
+0.11(+2.78%)
Nov 21, 2013
4.050
4.051
3.920
4.023
0
+0.02(+0.57%)
Nov 20, 2013
3.940
4.090
3.899
4.000
0
+0.12(+3.09%)
Nov 19, 2013
3.940
4.200
3.880
3.880
0
-0.07(-1.77%)
Nov 18, 2013
3.950
3.950
3.850
3.950
0
-0.03(-0.75%)
Nov 15, 2013
3.980
3.980
3.980
3.980
0
+0.11(+2.84%)
Nov 14, 2013
3.900
3.900
3.870
3.870
0
+0.01(+0.26%)
Nov 13, 2013
3.870
3.890
3.860
3.860
0
-0.02(-0.62%)
Nov 12, 2013
3.870
3.884
3.870
3.884
0
+0.02(+0.57%)
Nov 11, 2013
3.960
3.960
3.861
3.862
0
-0.06(-1.48%)
Nov 08, 2013
3.990
3.990
3.920
3.920
0
+0.03(+0.77%)
Nov 06, 2013
3.940
3.890
3.890
3.890
600
-0.10(-2.40%)
Nov 05, 2013
3.950
3.986
3.900
3.986
0
+0.07(+1.66%)
Nov 04, 2013
3.950
3.950
3.860
3.921
0
-0.06(-1.49%)
Nov 01, 2013
3.850
3.985
3.850
3.980
0
+0.08(+2.05%)
Oct 31, 2013
3.910
3.920
3.900
3.900
0
-0.07(-1.76%)
Oct 30, 2013
3.970
3.970
3.970
3.970
0
-0.03(-0.75%)
Oct 28, 2013
4.000
4.000
4.000
4.000
300
-0.02(-0.50%)
Oct 24, 2013
4.020
4.020
4.020
4.020
0
+0.02(+0.50%)
Oct 23, 2013
3.930
4.040
3.900
4.000
0
+0.02(+0.40%)
Oct 22, 2013
4.000
4.000
3.917
3.984
0
-0.04(-0.90%)
Oct 21, 2013
3.960
4.020
3.910
4.020
0
+0.06(+1.52%)
Oct 18, 2013
4.100
4.100
3.960
3.960
1,024
+0.03(+0.76%)
Oct 17, 2013
3.950
3.950
3.930
3.930
0
-0.03(-0.76%)
Oct 16, 2013
4.020
4.020
3.960
3.960
0
-0.04(-0.99%)
Oct 15, 2013
4.000
4.000
3.980
3.999
0
-0.00(-0.01%)
Oct 14, 2013
3.990
4.000
3.970
4.000
0
-0.03(-0.74%)
Oct 10, 2013
4.000
4.030
4.030
4.030
700
+0.03(+0.75%)
Oct 09, 2013
4.000
4.000
4.000
4.000
0
-0.05(-1.23%)
Oct 07, 2013
4.080
4.050
4.050
4.050
2,300
-0.03(-0.74%)
Oct 04, 2013
4.020
4.081
4.010
4.080
0
+0.05(+1.24%)
Oct 03, 2013
4.069
4.069
4.030
4.030
0
+0.02(+0.50%)
Oct 02, 2013
4.061
4.170
4.000
4.010
0
-0.04(-0.99%)
Oct 01, 2013
4.080
4.080
4.050
4.050
0
-0.02(-0.49%)
Sep 30, 2013
4.100
4.130
4.070
4.070
0
-0.10(-2.40%)
Sep 26, 2013
4.180
4.170
4.170
4.170
800
+0.12(+2.96%)
Sep 25, 2013
4.130
4.130
4.050
4.050
0
-0.01(-0.25%)
Sep 24, 2013
4.280
4.290
4.060
4.060
0
-0.19(-4.47%)
Sep 23, 2013
4.270
4.310
4.250
4.250
0
-0.04(-0.93%)
Sep 20, 2013
4.310
4.310
4.260
4.290
0
+0.02(+0.47%)
Sep 19, 2013
4.280
4.440
4.262
4.270
0
-0.00(-0.02%)
Sep 18, 2013
4.300
4.300
4.271
4.271
0
-0.03(-0.67%)
Sep 17, 2013
4.290
4.300
4.280
4.300
0
-0.01(-0.23%)
Sep 16, 2013
4.300
4.427
4.300
4.310
0
+0.01(+0.23%)
Sep 13, 2013
4.310
4.400
4.290
4.300
0
-0.10(-2.27%)
Sep 05, 2013
4.300
4.400
4.400
4.400
4,900
+0.11(+2.55%)
Sep 04, 2013
4.290
4.290
4.290
4.290
0
-0.03(-0.69%)
Sep 03, 2013
4.320
4.320
4.320
4.320
0
+0.03(+0.70%)
Aug 29, 2013
4.230
4.290
4.290
4.290
3,600
-0.20(-4.45%)
Aug 28, 2013
4.390
4.490
4.390
4.490
0
+0.09(+2.07%)
Aug 26, 2013
4.400
4.399
4.399
4.399
100
-0.01(-0.25%)
Aug 23, 2013
4.290
4.410
4.290
4.410
0
+0.16(+3.76%)
Aug 22, 2013
4.280
4.280
4.250
4.250
0
-0.03(-0.70%)
Aug 21, 2013
4.280
4.280
4.270
4.280
0
+0.00(+0.02%)
Aug 19, 2013
4.280
4.279
4.279
4.279
400
+0.03(+0.68%)
Aug 16, 2013
4.279
4.279
4.250
4.250
0
-0.04(-0.93%)
Aug 14, 2013
4.250
4.290
4.290
4.290
900
+0.04(+1.01%)
Aug 13, 2013
4.220
4.370
4.220
4.247
1,566
-0.00(-0.07%)
Aug 12, 2013
4.430
4.430
4.230
4.250
1,961
-0.05(-1.21%)
Aug 09, 2013
4.290
4.430
4.290
4.302
500
+0.02(+0.51%)
Aug 08, 2013
4.240
4.830
4.240
4.280
2,209
-0.02(-0.47%)
Aug 07, 2013
4.230
4.300
4.230
4.300
300
+0.09(+2.14%)
Aug 06, 2013
4.290
4.290
4.210
4.210
1,626
-0.24(-5.50%)
Aug 05, 2013
4.340
4.480
4.340
4.455
2,801
+0.19(+4.33%)
Aug 01, 2013
4.270
4.270
4.270
4.270
300
+0.06(+1.43%)
Jul 31, 2013
4.330
4.330
4.210
4.210
0
+0.13(+3.18%)
Jul 30, 2013
4.150
4.236
4.080
4.080
0
-0.12(-2.85%)
Jul 29, 2013
4.060
4.250
4.020
4.200
0
-0.10(-2.32%)
Jul 26, 2013
4.329
4.329
4.300
4.300
0
+0.05(+1.17%)
Jul 25, 2013
4.250
4.250
4.250
4.250
0
+0.00(+0.00%)
Jul 24, 2013
4.120
4.290
4.000
4.250
0
+0.04(+0.95%)
Jul 18, 2013
4.210
4.210
4.210
4.210
0
-0.11(-2.52%)
Jul 17, 2013
4.319
4.319
4.319
4.319
100
+0.14(+3.33%)
Jul 16, 2013
4.160
4.180
4.130
4.180
0
-0.01(-0.24%)
Jul 15, 2013
4.190
4.190
4.190
4.190
0
+0.07(+1.70%)
Jul 12, 2013
4.120
4.120
4.120
4.120
0
-0.00(-0.02%)
Jul 11, 2013
4.120
4.121
4.120
4.121
0
+0.00(+0.02%)
Jul 02, 2013
4.120
4.120
4.120
4.120
100
+0.00(+0.00%)
Jun 27, 2013
4.120
4.120
4.120
4.120
200
+0.02(+0.49%)
Jun 21, 2013
4.100
4.100
4.100
4.100
0
+0.05(+1.23%)
Jun 20, 2013
4.220
4.220
4.050
4.050
0
-0.26(-6.11%)
Jun 19, 2013
4.180
4.314
4.180
4.314
0
+0.08(+1.98%)
Jun 18, 2013
4.090
4.230
4.060
4.230
0
+0.13(+3.17%)
Jun 17, 2013
4.160
4.160
4.067
4.100
0
+0.05(+1.23%)
Jun 13, 2013
4.050
4.050
4.050
4.050
0
-0.05(-1.22%)
Jun 12, 2013
4.340
4.360
4.100
4.100
2,114
-0.28(-6.39%)
Jun 10, 2013
4.380
4.380
4.380
4.380
0
+0.23(+5.54%)
Jun 07, 2013
4.150
4.160
4.150
4.150
0
-0.01(-0.24%)
Jun 05, 2013
4.140
4.160
4.160
4.160
3,400
+0.05(+1.22%)
May 31, 2013
4.200
4.110
4.110
4.110
500
-0.08(-1.93%)
May 30, 2013
4.200
4.200
4.191
4.191
0
+0.04(+0.99%)
May 29, 2013
4.110
4.150
4.110
4.150
3,711
+0.07(+1.72%)
May 28, 2013
4.260
4.260
4.080
4.080
6,518
-0.18(-4.23%)
May 23, 2013
4.350
4.260
4.260
4.260
4,400
-0.11(-2.52%)
May 22, 2013
4.350
4.370
4.350
4.370
0
+0.03(+0.69%)
May 21, 2013
4.300
4.350
4.300
4.340
0
+0.07(+1.64%)
May 17, 2013
4.280
4.270
4.270
4.270
2,100
-0.08(-1.84%)
May 16, 2013
4.350
4.350
4.320
4.350
3,400
-0.02(-0.46%)
May 14, 2013
4.530
4.370
4.370
4.370
1,100
-0.18(-3.87%)
May 13, 2013
4.540
4.560
4.540
4.546
0
+0.04(+0.80%)
May 09, 2013
4.500
4.510
4.510
4.510
2,600
+0.06(+1.35%)
May 08, 2013
4.350
4.500
4.350
4.450
0
+0.11(+2.44%)
May 07, 2013
4.507
4.518
4.344
4.344
0
-0.10(-2.36%)
May 06, 2013
4.449
4.449
4.439
4.449
0
+0.07(+1.58%)
May 03, 2013
4.419
4.380
4.380
4.380
0
+0.06(+1.47%)
May 02, 2013
4.316
4.316
4.316
4.316
0
-0.05(-1.22%)
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
.