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 (%)
Jun 30, 2006
3.792
3.897
3.705
3.870
18,063
+0.04(+1.14%)
Jun 29, 2006
3.923
3.923
3.635
3.827
25,696
-0.07(-1.79%)
Jun 28, 2006
3.792
3.897
3.748
3.897
11,253
+0.15(+3.95%)
Jun 27, 2006
3.522
3.923
3.504
3.748
49,832
+0.22(+6.17%)
Jun 26, 2006
3.574
3.574
3.522
3.530
18,928
-0.04(-1.22%)
Jun 23, 2006
3.530
3.583
3.530
3.574
15,537
+0.05(+1.49%)
Jun 22, 2006
3.565
3.618
3.496
3.522
8,683
-0.04(-1.22%)
Jun 21, 2006
3.539
3.635
3.539
3.565
24,763
+0.03(+0.99%)
Jun 20, 2006
3.583
3.600
3.469
3.530
16,530
-0.06(-1.70%)
Jun 19, 2006
3.661
3.668
3.400
3.591
54,286
-0.10(-2.60%)
Jun 16, 2006
3.609
3.775
3.609
3.687
22,445
+0.06(+1.68%)
Jun 15, 2006
3.827
3.827
3.513
3.626
223,975
-0.17(-4.37%)
Jun 14, 2006
3.740
3.897
3.731
3.792
62,490
+0.09(+2.35%)
Jun 13, 2006
4.306
4.306
3.626
3.705
136,278
-0.60(-13.97%)
Jun 12, 2006
4.306
4.489
4.263
4.306
48,723
+0.00(+0.00%)
Jun 09, 2006
4.446
4.577
4.280
4.306
49,161
-0.10(-2.18%)
Jun 08, 2006
4.542
4.542
4.280
4.402
103,229
-0.17(-3.63%)
Jun 07, 2006
4.803
4.890
4.542
4.568
59,488
-0.25(-5.24%)
Jun 06, 2006
5.056
5.230
4.821
4.821
46,587
-0.27(-5.31%)
Jun 05, 2006
4.978
5.222
4.969
5.091
59,687
+0.02(+0.34%)
Jun 02, 2006
4.917
5.169
4.794
5.073
95,967
+0.24(+4.86%)
Jun 01, 2006
5.039
5.047
4.803
4.838
45,261
-0.14(-2.80%)
May 31, 2006
5.256
5.396
4.917
4.978
67,349
-0.22(-4.19%)
May 30, 2006
5.213
5.431
5.066
5.195
180,815
+0.14(+2.76%)
May 26, 2006
4.943
5.178
4.882
5.056
82,053
+0.03(+0.52%)
May 25, 2006
5.161
5.169
4.925
5.030
58,991
-0.15(-2.86%)
May 24, 2006
5.039
5.344
4.829
5.178
69,731
+0.12(+2.41%)
May 23, 2006
5.230
5.440
5.056
5.056
139,682
-0.01(-0.17%)
May 22, 2006
4.925
5.161
4.751
5.065
170,656
+0.14(+2.83%)
May 19, 2006
4.995
5.056
4.716
4.925
159,345
-0.10(-2.08%)
May 18, 2006
5.187
5.439
4.794
5.030
220,501
-0.20(-3.83%)
May 17, 2006
5.256
5.405
4.969
5.230
342,325
-0.19(-3.54%)
May 16, 2006
6.189
6.189
5.300
5.422
388,198
-0.72(-11.77%)
May 15, 2006
6.364
6.887
6.128
6.146
221,210
-0.22(-3.42%)
May 12, 2006
6.625
6.887
6.364
6.364
115,041
-0.58(-8.41%)
May 11, 2006
6.686
6.982
6.304
6.948
246,380
+0.07(+1.02%)
May 10, 2006
7.235
7.462
6.677
6.878
296,157
-0.44(-6.07%)
May 09, 2006
6.921
7.357
6.616
7.322
444,690
+0.44(+6.33%)
May 08, 2006
7.793
7.793
6.861
6.887
799,669
-0.96(-12.22%)
May 05, 2006
7.558
8.194
7.558
7.845
241,430
+0.23(+2.97%)
May 04, 2006
7.723
8.107
7.436
7.619
533,628
-0.52(-6.42%)
May 03, 2006
8.316
8.604
7.418
8.142
664,883
-0.55(-6.32%)
May 02, 2006
9.615
9.615
8.290
8.691
877,621
-0.75(-7.94%)
May 01, 2006
10.02
10.02
8.935
9.441
1,458,495
-0.04(-0.46%)
Apr 28, 2006
8.229
10.07
7.863
9.484
2,421,647
+1.53(+19.17%)
Apr 27, 2006
7.418
8.264
7.157
7.959
975,574
+0.64(+8.69%)
Apr 26, 2006
6.468
9.763
6.233
7.322
3,947,397
+1.66(+29.23%)
Apr 25, 2006
4.655
6.494
4.472
5.666
950,005
+1.12(+24.76%)
Apr 24, 2006
4.550
4.611
4.446
4.542
61,596
+0.14(+3.17%)
Apr 21, 2006
4.263
4.533
4.263
4.402
90,081
+0.37(+9.31%)
Apr 20, 2006
4.184
4.184
3.966
4.027
10,408
-0.17(-3.95%)
Apr 19, 2006
4.193
4.193
4.193
4.193
0
+0.00(+0.00%)
Apr 18, 2006
4.236
4.263
4.193
4.193
2,523
+0.14(+3.44%)
Apr 17, 2006
4.176
4.263
3.949
4.053
6,926
+0.01(+0.26%)
Apr 13, 2006
4.001
4.158
3.949
4.043
1,973
+0.10(+2.61%)
Apr 12, 2006
3.931
3.940
3.923
3.940
1,607
+0.00(+0.00%)
Apr 11, 2006
3.975
4.041
3.931
3.940
2,695
-0.07(-1.74%)
Apr 10, 2006
4.097
4.097
3.923
4.010
4,173
+0.03(+0.65%)
Apr 07, 2006
3.966
4.219
3.931
3.984
12,905
+0.02(+0.42%)
Apr 06, 2006
3.940
4.010
3.932
3.967
5,506
-0.04(-1.07%)
Apr 05, 2006
3.949
4.074
3.923
4.010
14,626
-0.10(-2.54%)
Apr 04, 2006
3.958
4.208
3.879
4.115
10,731
-0.10(-2.33%)
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
.