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, 2014
3.740
3.740
3.420
3.740
14,840
+0.19(+5.34%)
Sep 29, 2014
3.480
3.550
3.480
3.550
3,444
+0.07(+2.04%)
Sep 26, 2014
3.450
3.490
3.450
3.479
5,780
-0.04(-1.16%)
Sep 25, 2014
3.520
3.560
3.490
3.520
12,800
-0.08(-2.22%)
Sep 23, 2014
3.590
3.600
3.600
3.600
87
-0.01(-0.28%)
Sep 22, 2014
3.630
3.650
3.590
3.610
17,962
-0.12(-3.22%)
Sep 19, 2014
3.630
3.730
3.630
3.730
808
+0.08(+2.19%)
Sep 18, 2014
3.760
3.760
3.640
3.650
5,354
-0.19(-4.92%)
Sep 17, 2014
3.647
3.839
3.647
3.839
1,404
+0.14(+3.76%)
Sep 16, 2014
3.710
3.710
3.640
3.700
4,375
-0.07(-1.86%)
Sep 15, 2014
3.820
3.840
3.760
3.770
9,889
-0.12(-3.13%)
Sep 12, 2014
3.810
3.900
3.810
3.892
1,598
+0.02(+0.57%)
Sep 11, 2014
3.870
3.890
3.790
3.870
14,117
-0.05(-1.28%)
Sep 10, 2014
4.000
4.000
3.870
3.920
14,675
+0.02(+0.51%)
Sep 09, 2014
4.020
4.020
3.880
3.900
6,901
-0.10(-2.50%)
Sep 08, 2014
3.910
4.000
3.910
4.000
2,501
+0.05(+1.27%)
Sep 05, 2014
4.000
4.030
3.890
3.950
2,653
+0.13(+3.40%)
Sep 04, 2014
3.930
4.080
3.820
3.820
12,111
-0.11(-2.85%)
Sep 03, 2014
3.820
4.000
3.820
3.932
3,600
-0.12(-2.91%)
Sep 02, 2014
3.883
4.060
3.883
4.050
1,832
-0.05(-1.22%)
Aug 29, 2014
3.840
4.100
4.100
4.100
3,400
+0.12(+3.02%)
Aug 28, 2014
3.980
3.980
3.980
3.980
3,000
+0.13(+3.37%)
Aug 27, 2014
3.850
3.850
3.850
3.850
409
-0.12(-3.02%)
Aug 26, 2014
3.830
4.060
3.830
3.970
5,550
+0.17(+4.47%)
Aug 22, 2014
3.870
3.800
3.800
3.800
269
-0.07(-1.81%)
Aug 21, 2014
4.000
3.950
3.870
3.870
9,869
-0.08(-2.03%)
Aug 20, 2014
3.990
4.000
3.950
3.950
1,444
+0.03(+0.77%)
Aug 14, 2014
3.910
3.920
3.920
3.920
58
+0.02(+0.51%)
Aug 13, 2014
4.150
4.150
3.910
3.900
24,408
-0.25(-6.02%)
Aug 12, 2014
4.150
4.210
4.150
4.150
5,719
+0.00(+0.00%)
Aug 11, 2014
4.120
4.230
4.120
4.150
7,176
+0.03(+0.73%)
Aug 08, 2014
4.100
4.180
4.100
4.120
16,111
+0.05(+1.23%)
Aug 07, 2014
4.150
4.150
4.030
4.070
967
+0.04(+0.99%)
Aug 06, 2014
4.040
4.160
4.030
4.030
455
+0.07(+1.79%)
Aug 05, 2014
4.110
4.110
3.950
3.959
1,094
-0.12(-2.97%)
Aug 04, 2014
4.130
4.130
3.930
4.080
1,822
+0.13(+3.29%)
Aug 01, 2014
3.920
4.060
3.920
3.950
4,873
-0.02(-0.60%)
Jul 31, 2014
4.170
4.170
3.974
3.974
200
-0.19(-4.47%)
Jul 30, 2014
4.200
4.200
4.160
4.160
527
+0.06(+1.46%)
Jul 29, 2014
4.150
4.150
4.100
4.100
1,703
+0.02(+0.61%)
Jul 28, 2014
4.140
4.140
4.050
4.075
2,350
-0.06(-1.57%)
Jul 25, 2014
4.100
4.140
4.100
4.140
1,015
+0.08(+1.97%)
Jul 24, 2014
4.030
4.060
4.030
4.060
1,902
+0.02(+0.61%)
Jul 23, 2014
3.960
4.036
3.900
4.036
8,750
+0.15(+3.74%)
Jul 22, 2014
3.980
3.980
3.890
3.890
3,124
-0.03(-0.77%)
Jul 21, 2014
3.920
4.005
3.920
3.920
3,548
-0.07(-1.75%)
Jul 18, 2014
3.850
3.990
3.850
3.990
23,396
+0.15(+3.91%)
Jul 17, 2014
3.850
3.940
3.840
3.840
8,053
-0.15(-3.76%)
Jul 16, 2014
3.920
4.030
3.920
3.990
2,906
+0.11(+2.84%)
Jul 15, 2014
3.920
3.920
3.880
3.880
12,946
-0.03(-0.77%)
Jul 14, 2014
4.040
4.040
3.830
3.910
12,853
-0.13(-3.22%)
Jul 11, 2014
4.060
4.060
4.040
4.040
1,110
+0.00(+0.00%)
Jul 10, 2014
4.060
4.060
4.040
4.040
2,211
-0.14(-3.35%)
Jul 09, 2014
4.180
4.180
4.180
4.180
216
+0.12(+2.95%)
Jul 08, 2014
4.070
4.100
4.060
4.060
617
-0.04(-0.98%)
Jul 07, 2014
4.100
4.100
4.100
4.100
5,110
+0.01(+0.24%)
Jul 02, 2014
4.150
4.090
4.090
4.090
800
-0.16(-3.76%)
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
.