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 (%)
Aug 30, 2002
2.685
2.685
2.676
2.676
688
+0.04(+1.49%)
Aug 29, 2002
2.711
2.711
2.637
2.637
2,294
-0.07(-2.42%)
Aug 28, 2002
2.729
2.781
2.702
2.702
1,376
-0.01(-0.32%)
Aug 27, 2002
2.711
2.711
2.711
2.711
0
+0.00(+0.00%)
Aug 26, 2002
2.823
2.823
2.711
2.711
573
-0.09(-3.12%)
Aug 23, 2002
2.863
2.863
2.798
2.798
688
-0.25(-8.29%)
Aug 22, 2002
3.051
3.051
3.051
3.051
0
+0.00(+0.00%)
Aug 21, 2002
2.946
3.051
2.946
3.051
917
+0.00(+0.03%)
Aug 20, 2002
3.054
3.054
3.050
3.050
45,886
+0.05(+1.72%)
Aug 16, 2002
3.007
3.007
2.999
2.999
1,950
-0.05(-1.71%)
Aug 15, 2002
3.051
3.051
3.051
3.051
0
+0.00(+0.00%)
Aug 14, 2002
3.052
3.052
2.746
3.051
1,950
+0.30(+10.76%)
Aug 13, 2002
2.746
2.755
2.746
2.755
2,867
+0.02(+0.64%)
Aug 12, 2002
2.658
2.737
2.658
2.737
2,982
-0.05(-1.88%)
Aug 07, 2002
2.964
2.964
2.790
2.790
803
+0.00(+0.00%)
Aug 06, 2002
2.790
2.790
2.790
2.790
344
+0.04(+1.59%)
Aug 05, 2002
2.842
2.842
2.746
2.746
344
+0.08(+2.94%)
Aug 02, 2002
3.051
3.051
2.667
2.667
1,376
-0.38(-12.57%)
Aug 01, 2002
3.051
3.051
3.051
3.051
803
-0.08(-2.51%)
Jul 31, 2002
3.129
3.129
3.129
3.129
0
+0.00(+0.00%)
Jul 30, 2002
3.129
3.129
3.129
3.129
0
+0.00(+0.00%)
Jul 29, 2002
3.129
3.129
3.129
3.129
573
+0.00(+0.00%)
Jul 26, 2002
3.217
3.217
2.877
3.129
3,212
+0.17(+5.59%)
Jul 25, 2002
3.034
3.034
2.667
2.964
5,391
-0.07(-2.30%)
Jul 24, 2002
3.051
3.051
3.034
3.034
1,376
-0.02(-0.57%)
Jul 23, 2002
3.077
3.077
3.051
3.051
573
+0.00(+0.00%)
Jul 22, 2002
3.147
3.147
3.051
3.051
3,900
-0.34(-10.00%)
Jul 19, 2002
3.182
3.487
3.138
3.390
6,538
-0.10(-2.77%)
Jul 17, 2002
3.496
3.496
3.487
3.487
4,359
+0.10(+3.09%)
Jul 12, 2002
3.504
3.504
3.382
3.382
2,179
-0.12(-3.48%)
Jul 11, 2002
3.504
3.504
3.391
3.504
9,291
-0.01(-0.27%)
Jul 10, 2002
3.513
3.583
3.513
3.514
2,753
-0.17(-4.70%)
Jul 09, 2002
3.488
3.687
3.488
3.687
458
+0.07(+1.93%)
Jul 08, 2002
3.574
3.618
3.574
3.618
1,720
+0.04(+1.22%)
Jul 05, 2002
3.574
3.574
3.574
3.574
0
+0.00(+0.00%)
Jul 04, 2002
3.513
3.574
3.487
3.574
803
+0.00(+0.00%)
Jul 03, 2002
3.513
3.574
3.487
3.574
803
-0.21(-5.53%)
Jul 02, 2002
3.783
3.783
3.783
3.783
0
+0.00(+0.00%)
Jul 01, 2002
3.705
3.783
3.705
3.783
2,867
-0.04(-1.14%)
Jun 28, 2002
3.478
3.827
3.478
3.827
7,112
+0.31(+8.93%)
Jun 27, 2002
3.513
3.513
3.382
3.513
5,735
-0.15(-4.03%)
Jun 26, 2002
3.670
3.670
3.574
3.660
2,294
-0.13(-3.47%)
Jun 25, 2002
3.792
3.792
3.792
3.792
0
+0.04(+1.16%)
Jun 21, 2002
3.660
3.748
3.660
3.748
229
+0.09(+2.41%)
Jun 20, 2002
3.660
3.660
3.660
3.660
0
+0.00(+0.00%)
Jun 19, 2002
3.660
3.660
3.660
3.660
114
+0.16(+4.71%)
Jun 18, 2002
3.496
3.496
3.496
3.496
0
+0.00(+0.00%)
Jun 17, 2002
3.660
3.660
3.496
3.496
917
-0.03(-0.99%)
Jun 14, 2002
3.530
3.530
3.530
3.530
0
-0.13(-3.57%)
Jun 12, 2002
3.809
3.809
3.661
3.661
4,932
-0.02(-0.47%)
Jun 11, 2002
3.531
3.679
3.530
3.679
1,606
+0.19(+5.50%)
Jun 10, 2002
3.496
3.496
3.487
3.487
1,606
-0.09(-2.44%)
Jun 07, 2002
3.573
3.574
3.487
3.574
688
+0.13(+3.80%)
Jun 06, 2002
3.443
3.443
3.443
3.443
0
+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
.