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 (%)
Jul 30, 2010
3.648
3.665
3.622
3.622
357
-0.04(-1.21%)
Jul 29, 2010
3.666
3.666
3.666
3.666
449
-0.03(-0.72%)
Jul 28, 2010
3.782
3.782
3.524
3.693
4,281
-0.09(-2.35%)
Jul 26, 2010
3.791
3.782
3.782
3.782
449
-0.26(-6.39%)
Jul 21, 2010
3.782
4.040
4.040
4.040
449
+0.11(+2.72%)
Jul 20, 2010
3.835
3.933
3.782
3.933
3,377
+0.04(+0.91%)
Jul 19, 2010
3.844
3.993
3.830
3.897
1,695
+0.12(+3.06%)
Jul 16, 2010
3.906
4.120
3.782
3.782
2,932
-0.09(-2.30%)
Jul 15, 2010
3.622
4.004
3.622
3.871
3,146
+0.33(+9.30%)
Jul 13, 2010
3.541
3.541
3.541
3.541
0
+0.04(+1.02%)
Jul 12, 2010
3.515
3.515
3.506
3.506
10,395
-0.11(-2.96%)
Jul 09, 2010
3.515
3.613
3.515
3.613
1,460
+0.12(+3.31%)
Jul 06, 2010
3.524
3.497
3.497
3.497
2,472
-0.01(-0.25%)
Jul 02, 2010
3.506
3.533
3.506
3.506
2,360
-0.01(-0.25%)
Jun 30, 2010
3.515
3.515
3.515
3.515
14,722
-0.03(-0.82%)
Jun 29, 2010
3.541
3.544
3.524
3.544
8,653
+0.04(+1.08%)
Jun 25, 2010
3.506
3.506
3.506
3.506
7,330
-0.03(-0.76%)
Jun 24, 2010
3.515
3.533
3.506
3.533
9,708
+0.00(+0.00%)
Jun 23, 2010
3.506
3.533
3.506
3.533
224
+0.03(+0.76%)
Jun 21, 2010
3.488
3.506
3.506
3.506
8,541
-0.01(-0.25%)
Jun 18, 2010
3.515
3.515
3.470
3.515
9,028
+0.02(+0.51%)
Jun 17, 2010
3.515
3.515
3.488
3.497
561
-0.02(-0.51%)
Jun 15, 2010
3.479
3.515
3.515
3.515
786
-0.02(-0.50%)
Jun 14, 2010
3.533
3.533
3.533
3.533
530
+0.00(+0.00%)
Jun 11, 2010
3.497
3.533
3.479
3.533
4,315
+0.05(+1.53%)
Jun 10, 2010
3.488
3.488
3.479
3.479
333
+0.00(+0.00%)
Jun 09, 2010
3.470
3.479
3.470
3.479
1,123
+0.04(+1.03%)
Jun 08, 2010
3.452
3.452
3.408
3.444
965
-0.10(-2.87%)
Jun 07, 2010
3.444
3.559
3.444
3.545
1,683
+0.09(+2.69%)
Jun 04, 2010
3.452
3.452
3.452
3.452
1,355
-0.02(-0.51%)
Jun 03, 2010
3.515
3.515
3.470
3.470
2,489
-0.05(-1.52%)
Jun 01, 2010
3.524
3.524
3.524
3.524
5,394
+0.01(+0.26%)
May 28, 2010
3.538
3.538
3.470
3.515
674
+0.11(+3.13%)
May 27, 2010
3.408
3.408
3.408
3.408
337
-0.04(-1.03%)
May 26, 2010
3.444
3.444
3.426
3.443
3,146
+0.06(+1.84%)
May 25, 2010
3.381
3.381
3.381
3.381
126
+0.04(+1.06%)
May 24, 2010
3.346
3.390
3.346
3.346
1,198
+0.10(+3.01%)
May 21, 2010
3.205
3.248
3.205
3.248
337
-0.09(-2.67%)
May 20, 2010
3.399
3.399
3.337
3.337
337
-0.02(-0.53%)
May 19, 2010
3.390
3.639
3.337
3.355
13,190
-0.08(-2.33%)
May 18, 2010
3.648
3.648
3.435
3.435
3,259
+0.01(+0.26%)
May 17, 2010
3.452
3.509
3.395
3.426
3,073
-0.05(-1.53%)
May 14, 2010
3.444
3.559
3.439
3.479
10,271
+0.01(+0.26%)
May 13, 2010
3.559
3.559
3.470
3.470
224
-0.08(-2.25%)
May 12, 2010
3.559
3.559
3.402
3.550
5,478
-0.06(-1.73%)
May 11, 2010
3.639
3.693
3.559
3.613
2,472
+0.05(+1.50%)
May 10, 2010
3.417
3.559
3.381
3.559
561
+0.00(+0.00%)
May 07, 2010
3.292
3.559
3.292
3.559
1,727
+0.00(+0.00%)
May 06, 2010
3.595
3.616
3.559
3.559
2,528
-0.04(-0.99%)
May 05, 2010
3.782
3.782
3.595
3.595
1,011
+0.04(+1.00%)
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
.