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 (%)
Sep 30, 2015
3.700
3.701
3.701
3.701
100
+0.02(+0.56%)
Sep 29, 2015
3.710
3.710
3.680
3.680
796
-0.19(-4.91%)
Sep 23, 2015
3.780
3.870
3.870
3.870
181
+0.03(+0.65%)
Sep 22, 2015
3.845
3.845
3.845
3.845
277
-0.01(-0.39%)
Sep 21, 2015
3.880
3.920
3.840
3.860
4,602
+0.07(+1.85%)
Sep 18, 2015
3.990
4.000
3.790
3.790
13,080
-0.20(-5.01%)
Sep 17, 2015
3.990
3.990
3.870
3.990
1,518
-0.02(-0.50%)
Sep 16, 2015
4.010
4.010
4.010
4.010
801
+0.01(+0.25%)
Sep 15, 2015
4.000
4.000
4.000
4.000
986
+0.00(+0.00%)
Sep 14, 2015
4.010
4.010
4.000
4.000
1,119
-0.01(-0.25%)
Sep 11, 2015
4.000
4.010
4.000
4.010
1,386
+0.00(+0.00%)
Sep 10, 2015
4.010
4.010
4.010
4.010
1,102
+0.02(+0.50%)
Sep 09, 2015
3.990
4.010
3.990
3.990
724
-0.02(-0.50%)
Sep 08, 2015
3.990
4.010
3.901
4.010
2,110
+0.02(+0.50%)
Sep 04, 2015
3.980
3.990
3.990
3.990
500
+0.01(+0.25%)
Sep 03, 2015
3.980
3.980
3.980
3.980
160
+0.11(+2.84%)
Sep 02, 2015
3.929
3.980
3.870
3.870
4,080
-0.13(-3.25%)
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%)
Jun 02, 2015
4.430
4.400
4.400
4.400
16
+0.10(+2.32%)
May 28, 2015
4.300
4.300
4.300
4.300
1
+0.00(+0.00%)
May 27, 2015
4.326
4.400
4.300
4.300
5,198
-0.00(-0.00%)
May 26, 2015
4.300
4.300
4.300
4.300
100
-0.05(-1.06%)
May 20, 2015
4.350
4.346
4.346
4.346
200
+0.04(+0.84%)
May 19, 2015
4.310
4.310
4.310
4.310
250
+0.00(+0.00%)
May 18, 2015
4.560
4.560
4.300
4.310
6,006
-0.11(-2.49%)
May 15, 2015
4.370
4.420
4.370
4.420
3,185
+0.07(+1.61%)
May 14, 2015
4.300
4.350
4.300
4.350
4,500
-0.07(-1.58%)
May 13, 2015
4.419
4.420
4.419
4.420
1,242
+0.03(+0.68%)
May 12, 2015
4.379
4.390
4.372
4.390
7,096
+0.01(+0.14%)
May 08, 2015
4.400
4.384
4.384
4.384
54
+0.10(+2.43%)
May 07, 2015
4.270
4.280
4.270
4.280
252
+0.00(+0.00%)
May 06, 2015
4.380
4.380
4.280
4.280
794
-0.10(-2.28%)
May 05, 2015
4.380
4.380
4.380
4.380
354
+0.00(+0.00%)
May 04, 2015
4.350
4.380
4.343
4.380
7,913
+0.13(+3.06%)
May 01, 2015
4.295
4.295
4.250
4.250
592
-0.12(-2.67%)
Apr 30, 2015
4.367
4.367
4.367
4.367
200
-0.01(-0.30%)
Apr 28, 2015
4.280
4.380
4.380
4.380
1
+0.08(+1.86%)
Apr 27, 2015
4.430
4.430
4.250
4.300
992
-0.12(-2.71%)
Apr 24, 2015
4.380
4.420
4.295
4.420
13,882
+0.04(+0.91%)
Apr 23, 2015
4.254
4.380
4.254
4.380
6,475
+0.04(+0.83%)
Apr 22, 2015
4.350
4.380
4.344
4.344
2,998
+0.01(+0.23%)
Apr 21, 2015
4.320
4.400
4.270
4.334
18,330
+0.04(+0.82%)
Apr 20, 2015
4.260
4.299
4.260
4.299
589
-0.01(-0.26%)
Apr 17, 2015
4.250
4.310
4.250
4.310
16,287
+0.09(+2.13%)
Apr 16, 2015
4.240
4.250
4.220
4.220
6,543
-0.02(-0.47%)
Apr 15, 2015
4.240
4.240
4.138
4.240
5,400
+0.03(+0.71%)
Apr 14, 2015
4.170
4.210
4.170
4.210
6,002
+0.06(+1.45%)
Apr 13, 2015
4.122
4.170
4.122
4.150
8,456
-0.00(-0.03%)
Apr 10, 2015
4.130
4.160
4.130
4.151
680
-0.03(-0.69%)
Apr 08, 2015
4.050
4.180
4.180
4.180
30
+0.07(+1.70%)
Apr 07, 2015
3.961
4.130
3.950
4.110
12,644
+0.13(+3.27%)
Apr 06, 2015
3.870
4.080
3.850
3.980
2,011
-0.03(-0.75%)
Apr 02, 2015
4.160
4.010
4.010
4.010
13,700
-0.11(-2.66%)
Apr 01, 2015
4.090
4.120
4.010
4.120
4,811
+0.12(+2.87%)
Mar 31, 2015
4.090
4.090
4.000
4.004
1,055
-0.06(-1.37%)
Mar 30, 2015
4.060
4.060
4.060
4.060
2,450
-0.04(-0.98%)
Mar 27, 2015
4.250
4.250
4.100
4.100
2,752
-0.15(-3.53%)
Mar 26, 2015
4.340
4.340
4.250
4.250
1,505
-0.06(-1.39%)
Mar 25, 2015
4.270
4.350
4.250
4.310
1,701
+0.24(+5.95%)
Mar 24, 2015
4.360
4.360
4.030
4.068
10,201
-0.31(-7.12%)
Mar 23, 2015
4.380
4.380
4.350
4.380
15,509
+0.03(+0.69%)
Mar 20, 2015
4.370
4.370
4.280
4.350
20,527
+0.02(+0.46%)
Mar 19, 2015
4.340
4.340
4.201
4.330
7,907
+0.31(+7.71%)
Mar 18, 2015
4.200
4.280
4.020
4.020
5,214
-0.33(-7.58%)
Mar 17, 2015
4.300
4.350
4.300
4.350
2,459
+0.17(+4.06%)
Mar 16, 2015
4.150
4.180
4.150
4.180
5,481
+0.03(+0.73%)
Mar 12, 2015
4.170
4.150
4.150
4.150
400
+0.13(+3.23%)
Mar 11, 2015
3.980
4.180
3.980
4.020
1,209
+0.11(+2.81%)
Mar 09, 2015
3.900
3.910
3.910
3.910
2,800
+0.01(+0.26%)
Mar 06, 2015
3.995
3.995
3.900
3.900
3,400
-0.04(-1.03%)
Mar 05, 2015
3.988
3.988
3.941
3.941
800
+0.01(+0.15%)
Mar 04, 2015
3.935
3.935
3.935
3.935
158
-0.07(-1.63%)
Mar 02, 2015
4.000
4.000
4.000
4.000
2,223
-0.10(-2.44%)
Feb 27, 2015
4.100
4.100
4.100
4.100
1,000
-0.04(-0.97%)
Feb 26, 2015
4.100
4.150
4.080
4.140
3,722
+0.04(+0.98%)
Feb 25, 2015
4.100
4.100
4.100
4.100
415
+0.23(+5.94%)
Feb 24, 2015
4.050
4.100
3.680
3.870
14,467
-0.16(-3.99%)
Feb 20, 2015
4.030
4.031
4.031
4.031
5
+0.01(+0.27%)
Feb 19, 2015
3.970
4.020
3.970
4.020
2,424
+0.03(+0.75%)
Feb 18, 2015
3.990
3.990
3.990
3.990
163
+0.00(+0.00%)
Feb 17, 2015
3.950
4.020
3.725
3.990
2,153
+0.02(+0.50%)
Feb 11, 2015
3.970
3.970
3.970
3.970
100
+0.00(+0.00%)
Feb 10, 2015
3.850
3.970
3.850
3.970
1,320
+0.03(+0.76%)
Feb 09, 2015
3.790
3.940
3.790
3.940
2,999
+0.09(+2.34%)
Feb 06, 2015
4.070
4.079
3.850
3.850
14,714
-0.24(-5.87%)
Feb 05, 2015
4.000
4.090
4.000
4.090
3,100
+0.10(+2.51%)
Feb 04, 2015
3.990
4.000
3.980
3.990
2,333
-0.03(-0.75%)
Feb 03, 2015
3.780
4.070
3.780
4.020
2,881
+0.23(+6.07%)
Feb 02, 2015
4.100
4.100
3.790
3.790
4,226
-0.30(-7.33%)
Jan 30, 2015
3.840
4.090
3.840
4.090
519
+0.15(+3.81%)
Jan 28, 2015
3.830
3.940
3.940
3.940
2,500
+0.04(+1.03%)
Jan 27, 2015
3.770
3.930
3.940
3.900
18,994
-0.04(-1.02%)
Jan 26, 2015
3.990
4.079
3.940
3.940
3,153
-0.05(-1.25%)
Jan 23, 2015
4.085
4.085
3.990
3.990
1,061
+0.04(+1.01%)
Jan 22, 2015
4.000
4.180
3.910
3.950
9,412
-0.05(-1.28%)
Jan 20, 2015
4.150
4.001
4.001
4.001
3,400
-0.03(-0.72%)
Jan 16, 2015
4.030
4.030
4.000
4.030
1,277
+0.01(+0.25%)
Jan 15, 2015
4.020
4.020
4.020
4.020
123
+0.01(+0.25%)
Jan 14, 2015
4.010
4.010
4.010
4.010
123
-0.09(-2.20%)
Jan 13, 2015
4.160
4.160
4.090
4.100
1,727
+0.04(+0.99%)
Jan 12, 2015
3.970
4.060
3.970
4.060
955
-0.10(-2.40%)
Jan 09, 2015
4.042
4.160
4.042
4.160
1,389
-0.02(-0.48%)
Jan 08, 2015
4.180
4.180
4.180
4.180
554
+0.19(+4.76%)
Jan 06, 2015
3.990
3.990
3.990
3.990
88
+0.02(+0.50%)
Jan 05, 2015
3.970
3.970
3.970
3.970
345
+0.06(+1.51%)
Dec 30, 2014
3.910
3.911
3.911
3.911
300
-0.08(-1.98%)
Dec 29, 2014
4.140
4.140
3.980
3.990
10,887
+0.06(+1.53%)
Dec 26, 2014
4.100
4.100
3.930
3.930
3,319
-0.17(-4.15%)
Dec 24, 2014
4.060
4.100
4.100
4.100
2,700
+0.00(+0.00%)
Dec 23, 2014
4.050
4.100
4.050
4.100
1,807
+0.06(+1.48%)
Dec 22, 2014
4.020
4.040
4.010
4.040
473
+0.11(+2.80%)
Dec 19, 2014
3.930
3.930
3.930
3.930
817
-0.03(-0.76%)
Dec 18, 2014
3.980
4.000
3.960
3.960
2,237
+0.06(+1.54%)
Dec 17, 2014
3.900
3.960
3.900
3.900
800
-0.08(-2.01%)
Dec 15, 2014
3.860
3.980
3.860
3.980
4,660
-0.15(-3.61%)
Dec 12, 2014
4.000
4.129
3.900
4.129
7,231
-0.00(-0.02%)
Dec 11, 2014
4.010
4.200
4.010
4.130
7,603
+0.12(+2.99%)
Dec 10, 2014
3.950
4.010
3.950
4.010
1,390
-0.06(-1.39%)
Dec 09, 2014
4.030
4.130
4.030
4.066
6,412
-0.00(-0.09%)
Dec 08, 2014
3.900
4.070
3.900
4.070
1,996
+0.08(+2.01%)
Dec 05, 2014
3.990
3.990
3.990
3.990
300
+0.11(+2.84%)
Dec 04, 2014
4.060
4.060
3.880
3.880
3,900
-0.14(-3.42%)
Dec 03, 2014
4.029
4.050
4.017
4.017
7,100
-0.03(-0.81%)
Dec 02, 2014
4.030
4.050
3.950
4.050
6,509
+0.03(+0.75%)
Dec 01, 2014
3.960
4.020
3.960
4.020
6,019
+0.07(+1.77%)
Nov 28, 2014
3.950
3.950
3.950
3.950
1,505
-0.07(-1.74%)
Nov 26, 2014
4.000
4.020
4.020
4.020
5,900
+0.02(+0.50%)
Nov 25, 2014
3.990
4.025
3.990
4.000
3,599
+0.04(+1.01%)
Nov 24, 2014
3.960
3.960
3.960
3.960
505
+0.01(+0.25%)
Nov 21, 2014
3.950
3.950
3.950
3.950
500
+0.03(+0.77%)
Nov 20, 2014
3.900
3.920
3.811
3.920
6,402
+0.10(+2.62%)
Nov 19, 2014
3.950
3.950
3.820
3.820
3,699
+0.00(+0.00%)
Nov 18, 2014
4.090
4.090
3.820
3.820
8,300
-0.25(-6.14%)
Nov 17, 2014
3.839
4.080
3.839
4.070
10,450
+0.22(+5.71%)
Nov 14, 2014
3.900
3.950
3.836
3.850
7,249
-0.10(-2.53%)
Nov 13, 2014
3.700
3.990
3.700
3.950
13,914
+0.22(+5.90%)
Nov 12, 2014
3.836
3.860
3.700
3.730
7,442
-0.09(-2.36%)
Nov 11, 2014
3.710
3.820
3.710
3.820
4,466
-0.05(-1.29%)
Nov 06, 2014
3.870
3.870
3.870
3.870
99
+0.20(+5.45%)
Nov 05, 2014
3.760
3.760
3.670
3.670
5,012
-0.08(-2.13%)
Nov 03, 2014
3.750
3.750
3.750
3.750
1,000
+0.00(+0.00%)
Oct 31, 2014
3.770
3.770
3.750
3.750
500
-0.02(-0.53%)
Oct 29, 2014
3.770
3.770
3.770
3.770
74
+0.02(+0.53%)
Oct 27, 2014
3.770
3.750
3.750
3.750
1
-0.01(-0.27%)
Oct 23, 2014
3.780
3.760
3.760
3.760
2
+0.01(+0.27%)
Oct 22, 2014
3.770
3.770
3.750
3.750
2,814
-0.10(-2.60%)
Oct 21, 2014
3.721
3.890
3.721
3.850
4,485
-0.02(-0.52%)
Oct 20, 2014
4.130
4.130
3.740
3.870
5,468
-0.10(-2.52%)
Oct 17, 2014
3.140
4.050
3.140
3.970
11,413
+0.78(+24.45%)
Oct 16, 2014
3.090
3.150
3.090
3.190
2,799
-0.04(-1.24%)
Oct 15, 2014
3.400
3.400
3.220
3.230
14,606
-0.22(-6.38%)
Oct 14, 2014
3.387
3.450
3.320
3.450
8,900
+0.00(+0.00%)
Oct 13, 2014
3.410
3.450
3.400
3.450
4,449
-0.08(-2.27%)
Oct 10, 2014
3.520
3.600
3.420
3.530
8,051
-0.14(-3.81%)
Oct 09, 2014
3.680
3.680
3.670
3.670
899
-0.24(-6.16%)
Oct 08, 2014
3.610
3.911
3.610
3.911
4,400
+0.22(+5.98%)
Oct 07, 2014
3.810
3.810
3.690
3.690
2,500
-0.06(-1.60%)
Oct 06, 2014
3.800
3.800
3.750
3.750
2,650
-0.04(-1.06%)
Oct 03, 2014
3.750
4.030
3.690
3.790
29,019
+0.08(+2.16%)
Oct 02, 2014
3.720
3.720
3.710
3.710
300
+0.15(+4.18%)
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
.