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
)
4.090
UNCHANGED
Streaming Delayed Price
Updated: 1:31 PM EDT, May 16, 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 29, 2020
3.570
3.570
3.500
3.500
600
+0.18(+5.42%)
May 28, 2020
3.320
3.320
3.320
3.320
2,488
+0.05(+1.53%)
May 27, 2020
3.270
3.270
3.270
3.270
3,941
-0.01(-0.26%)
May 26, 2020
3.310
3.350
3.210
3.279
17,095
-0.21(-6.05%)
May 22, 2020
3.220
3.640
3.211
3.490
1,100
-0.11(-3.06%)
May 21, 2020
3.600
3.600
3.600
2
+0.00(+0.00%)
May 20, 2020
3.640
3.640
3.600
3.600
339
-0.05(-1.37%)
May 19, 2020
3.650
3.650
3.650
3.650
698
+0.05(+1.39%)
May 18, 2020
3.600
3.600
3.600
3.600
272
+0.35(+10.77%)
May 15, 2020
3.250
3.250
3.250
165
+0.00(+0.00%)
May 14, 2020
3.250
3.250
3.250
30
+0.00(+0.00%)
May 13, 2020
3.250
3.250
3.250
27
+0.00(+0.00%)
May 12, 2020
3.250
3.250
3.250
8
+0.00(+0.00%)
May 11, 2020
3.250
3.250
3.250
3.250
1,092
+0.20(+6.56%)
May 08, 2020
3.050
3.050
3.050
99
+0.00(+0.00%)
May 07, 2020
3.220
3.220
3.050
3.050
1,628
-0.36(-10.56%)
May 06, 2020
3.410
3.410
3.410
47
+0.00(+0.00%)
May 05, 2020
3.410
3.410
3.410
66
+0.00(+0.00%)
May 04, 2020
3.240
3.410
3.230
3.410
1,656
+0.21(+6.56%)
May 01, 2020
3.225
3.225
3.200
3.200
400
+0.00(+0.00%)
Apr 30, 2020
3.200
3.200
3.200
11
+0.00(+0.00%)
Apr 29, 2020
3.168
3.240
3.162
3.200
5,222
-0.06(-1.72%)
Apr 28, 2020
3.094
3.270
3.094
3.256
1,230
-0.00(-0.13%)
Apr 27, 2020
3.280
3.280
3.250
3.260
2,147
-0.02(-0.61%)
Apr 24, 2020
3.150
3.280
3.150
3.280
200
-0.03(-0.82%)
Apr 23, 2020
3.290
3.313
3.290
3.307
2,233
+0.02(+0.52%)
Apr 22, 2020
3.290
3.290
3.290
9
+0.00(+0.00%)
Apr 21, 2020
3.290
3.290
3.290
15
+0.00(+0.00%)
Apr 20, 2020
3.290
3.290
3.290
3
+0.00(+0.00%)
Apr 17, 2020
3.290
3.290
3.290
22
+0.00(+0.00%)
Apr 16, 2020
3.144
3.290
3.144
3.290
421
+0.04(+1.23%)
Apr 15, 2020
3.250
3.250
3.250
3.250
2,268
+0.03(+1.06%)
Apr 14, 2020
3.100
3.216
3.100
3.216
4,824
+0.16(+5.10%)
Apr 13, 2020
3.060
3.060
3.060
3.060
1,219
+0.06(+2.00%)
Apr 09, 2020
2.999
3.000
2.934
3.000
6,900
+0.12(+4.07%)
Apr 08, 2020
2.883
2.883
2.883
2.883
330
-0.12(-3.91%)
Apr 07, 2020
3.000
3.000
3.000
116
+0.00(+0.00%)
Apr 06, 2020
2.990
3.000
2.910
3.000
894
+0.37(+14.07%)
Apr 03, 2020
2.880
2.880
2.610
2.630
7,300
-0.25(-8.68%)
Apr 02, 2020
2.960
2.960
2.880
2.880
977
-0.09(-3.03%)
Apr 01, 2020
2.970
2.970
2.970
2.970
102
-0.01(-0.34%)
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%)
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
.