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 (%)
Aug 28, 2015
4.000
4.000
4.000
4.000
25
+0.19(+4.88%)
Aug 27, 2015
3.890
4.010
3.800
3.814
3,350
-0.04(-0.94%)
Aug 26, 2015
3.850
3.850
3.850
3.850
103
-0.14(-3.46%)
Aug 25, 2015
4.000
4.000
3.880
3.988
4,262
+0.37(+10.17%)
Aug 24, 2015
3.630
3.630
3.620
3.620
461
-0.40(-9.95%)
Aug 21, 2015
4.020
4.020
4.020
4.020
1,110
-0.05(-1.23%)
Aug 20, 2015
4.070
4.070
4.070
4.070
508
+0.05(+1.24%)
Aug 19, 2015
4.160
4.160
4.000
4.020
5,500
+0.03(+0.75%)
Aug 18, 2015
3.930
4.000
3.930
3.990
973
-0.11(-2.68%)
Aug 17, 2015
4.100
4.400
3.960
4.100
14,218
+0.23(+5.94%)
Aug 14, 2015
3.750
3.980
3.750
3.870
12,449
+0.02(+0.52%)
Aug 11, 2015
3.850
3.850
3.850
3.850
9
-0.01(-0.26%)
Aug 05, 2015
3.880
3.860
3.860
3.860
5,400
-0.01(-0.26%)
Aug 04, 2015
3.870
3.870
3.870
3.870
112
-0.05(-1.28%)
Aug 03, 2015
3.890
3.920
3.890
3.920
8,002
+0.04(+1.00%)
Jul 31, 2015
3.790
3.890
3.790
3.881
12,330
+0.28(+7.81%)
Jul 30, 2015
3.813
3.813
3.530
3.600
3,283
-0.21(-5.51%)
Jul 29, 2015
3.810
3.810
3.790
3.810
2,620
+0.02(+0.53%)
Jul 28, 2015
3.790
3.790
3.790
3.790
532
+0.00(+0.00%)
Jul 24, 2015
3.810
3.790
3.790
3.790
2,600
-0.01(-0.26%)
Jul 23, 2015
3.800
3.800
3.800
3.800
201
-0.03(-0.70%)
Jul 22, 2015
3.829
3.829
3.827
3.827
325
-0.10(-2.63%)
Jul 20, 2015
3.850
3.930
3.930
3.930
3,700
+0.11(+2.98%)
Jul 17, 2015
3.900
3.900
3.816
3.816
7,338
-0.08(-2.14%)
Jul 16, 2015
3.900
3.900
3.900
3.900
4,000
-0.03(-0.76%)
Jul 15, 2015
3.900
3.930
3.890
3.930
3,301
+0.13(+3.42%)
Jul 14, 2015
3.800
3.800
3.797
3.800
5,075
-0.00(-0.00%)
Jul 13, 2015
3.750
3.813
3.730
3.800
7,316
+0.01(+0.26%)
Jul 10, 2015
4.130
4.130
3.790
3.790
20,488
-0.16(-4.05%)
Jul 09, 2015
3.840
3.960
3.800
3.950
16,236
-0.05(-1.25%)
Jul 08, 2015
4.000
4.000
4.000
4.000
752
+0.00(+0.00%)
Jul 06, 2015
4.050
4.000
4.000
4.000
8
-0.11(-2.68%)
Jul 02, 2015
4.170
4.110
4.110
4.110
300
+0.01(+0.24%)
Jun 30, 2015
4.100
4.100
4.100
4.100
56
-0.02(-0.49%)
Jun 29, 2015
4.120
4.120
4.120
4.120
110
+0.01(+0.24%)
Jun 26, 2015
4.110
4.110
4.110
4.110
100
-0.11(-2.62%)
Jun 25, 2015
4.221
4.221
4.221
4.221
836
+0.04(+0.97%)
Jun 24, 2015
4.220
4.220
4.170
4.180
787
+0.03(+0.72%)
Jun 18, 2015
4.120
4.150
4.150
4.150
1,300
-0.01(-0.24%)
Jun 12, 2015
4.160
4.160
4.160
4.160
53
-0.00(-0.01%)
Jun 10, 2015
4.120
4.160
4.160
4.160
1
-0.14(-3.25%)
Jun 09, 2015
4.300
4.300
4.290
4.300
6,633
-0.02(-0.47%)
Jun 04, 2015
4.320
4.320
4.320
4.320
100
-0.08(-1.82%)
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
.