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 (%)
May 31, 2018
3.900
3.970
3.870
3.970
2,715
+0.14(+3.66%)
May 30, 2018
3.920
3.940
3.830
3.830
1,597
+0.02(+0.52%)
May 29, 2018
3.900
3.900
3.810
3.810
3,161
+0.01(+0.26%)
May 25, 2018
3.800
3.800
3.800
0
-0.02(-0.39%)
May 24, 2018
3.850
3.850
3.800
3.815
5,610
-0.01(-0.13%)
May 22, 2018
3.820
3.820
3.820
98
-0.13(-3.29%)
May 21, 2018
3.760
3.950
3.760
3.950
4,494
+0.13(+3.38%)
May 18, 2018
3.851
3.960
3.821
3.821
2,573
-0.10(-2.53%)
May 16, 2018
3.920
3.920
3.920
50
+0.09(+2.39%)
May 15, 2018
3.825
3.840
3.819
3.829
5,281
-0.08(-2.08%)
May 14, 2018
3.820
3.980
3.820
3.910
5,110
+0.11(+2.89%)
May 11, 2018
3.880
3.880
3.725
3.800
8,711
-0.08(-2.06%)
May 10, 2018
4.000
4.000
3.865
3.880
6,203
-0.07(-1.77%)
May 09, 2018
3.910
3.970
3.910
3.950
975
-0.05(-1.25%)
May 08, 2018
4.000
4.000
4.000
4.000
210
-0.08(-1.96%)
May 07, 2018
3.900
4.117
3.900
4.080
5,048
-0.05(-1.21%)
May 02, 2018
4.130
4.130
4.130
19
+0.18(+4.61%)
May 01, 2018
4.022
4.022
3.948
3.948
914
-0.01(-0.31%)
Apr 30, 2018
3.960
3.960
3.960
3.960
383
-0.06(-1.49%)
Apr 27, 2018
3.977
4.020
3.977
4.020
4,096
+0.01(+0.25%)
Apr 25, 2018
4.010
4.010
4.010
120
-0.04(-0.99%)
Apr 24, 2018
3.972
4.130
3.970
4.050
766
-0.08(-1.94%)
Apr 23, 2018
4.000
4.130
4.000
4.130
12,309
+0.08(+1.98%)
Apr 20, 2018
4.020
4.050
4.020
4.050
373
+0.03(+0.81%)
Apr 19, 2018
4.018
4.018
4.018
4.018
1,039
+0.04(+0.92%)
Apr 18, 2018
4.082
4.101
3.981
3.981
1,821
-0.21(-4.99%)
Apr 17, 2018
3.950
4.190
3.880
4.190
3,681
+0.14(+3.46%)
Apr 16, 2018
4.050
4.050
4.050
4.050
557
-0.10(-2.41%)
Apr 13, 2018
4.270
4.270
4.050
4.150
628
+0.01(+0.13%)
Apr 12, 2018
4.250
4.250
4.145
4.145
1,004
+0.08(+1.97%)
Apr 11, 2018
4.120
4.120
4.065
4.065
5,358
-0.06(-1.49%)
Apr 10, 2018
4.300
4.300
4.120
4.126
6,623
+0.02(+0.39%)
Apr 09, 2018
4.030
4.300
4.030
4.110
21,331
+0.19(+4.85%)
Apr 06, 2018
3.971
4.040
3.910
3.920
4,477
-0.19(-4.62%)
Apr 05, 2018
4.040
4.110
4.010
4.110
939
+0.12(+3.01%)
Apr 04, 2018
3.941
3.990
3.941
3.990
4,615
+0.00(+0.00%)
Apr 03, 2018
3.980
4.100
3.980
3.990
2,696
-0.09(-2.21%)
Apr 02, 2018
4.150
4.150
3.931
4.080
3,370
-0.04(-0.97%)
Mar 29, 2018
4.120
4.120
4.120
0
+0.10(+2.49%)
Mar 28, 2018
4.050
4.150
4.000
4.020
18,303
+0.01(+0.30%)
Mar 27, 2018
4.090
4.101
4.008
4.008
4,902
-0.03(-0.74%)
Mar 26, 2018
4.010
4.100
4.010
4.038
4,163
-0.02(-0.56%)
Mar 23, 2018
4.010
4.150
3.930
4.061
17,861
-0.04(-0.96%)
Mar 22, 2018
4.250
4.250
4.016
4.100
19,319
-0.12(-2.84%)
Mar 21, 2018
4.410
4.411
4.190
4.220
30,027
-0.18(-4.18%)
Mar 20, 2018
4.040
4.440
4.040
4.404
73,059
+0.50(+12.68%)
Mar 19, 2018
3.890
3.909
3.890
3.909
728
-0.09(-2.14%)
Mar 15, 2018
3.994
3.994
3.994
3
+0.02(+0.62%)
Mar 14, 2018
3.890
4.050
3.877
3.970
11,216
-0.00(-0.01%)
Mar 13, 2018
4.020
4.020
3.880
3.970
7,754
-0.02(-0.50%)
Mar 12, 2018
3.990
4.020
3.952
3.990
5,594
+0.02(+0.50%)
Mar 09, 2018
3.950
3.970
3.950
3.970
1,492
+0.02(+0.51%)
Mar 07, 2018
3.950
3.950
3.950
5
+0.01(+0.25%)
Mar 06, 2018
3.940
3.940
3.940
3.940
321
-0.06(-1.50%)
Mar 02, 2018
4.000
4.000
4.000
82
-0.02(-0.50%)
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
.