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 (%)
Apr 28, 2023
4.690
4.690
4.560
4.560
3,190
+0.01(+0.22%)
Apr 27, 2023
4.570
4.570
4.550
4.550
941
-0.01(-0.22%)
Apr 26, 2023
4.560
4.630
4.560
4.560
5,427
+0.00(+0.00%)
Apr 25, 2023
4.560
4.560
4.560
4.560
470
-0.00(-0.00%)
Apr 24, 2023
4.552
4.600
4.550
4.560
6,130
+0.00(+0.00%)
Apr 19, 2023
4.560
51
-0.07(-1.51%)
Apr 18, 2023
4.570
4.630
4.560
4.630
2,834
+0.02(+0.43%)
Apr 12, 2023
4.610
61
+0.05(+1.10%)
Apr 11, 2023
4.560
4.580
4.560
4.560
5,437
-0.04(-0.87%)
Apr 10, 2023
4.569
4.670
4.569
4.600
1,624
+0.04(+0.85%)
Apr 06, 2023
4.561
4.561
4.561
4.561
428
+0.01(+0.24%)
Apr 05, 2023
4.550
4.657
4.550
4.550
507
-0.06(-1.30%)
Apr 03, 2023
4.610
122
-0.06(-1.28%)
Mar 30, 2023
4.670
25
+0.23(+5.18%)
Mar 29, 2023
4.440
4.562
4.440
4.440
1,959
-0.01(-0.22%)
Mar 24, 2023
4.450
128
+0.00(+0.00%)
Mar 23, 2023
4.470
4.680
4.450
4.450
9,959
+0.00(+0.00%)
Mar 22, 2023
4.476
4.476
4.450
4.450
5,804
-0.10(-2.31%)
Mar 21, 2023
4.450
4.555
4.450
4.555
6,226
+0.04(+1.00%)
Mar 17, 2023
4.510
83
-0.21(-4.42%)
Mar 16, 2023
4.701
4.719
4.680
4.719
768
+0.27(+6.04%)
Mar 15, 2023
4.610
4.620
4.450
4.450
15,627
+0.00(+0.00%)
Mar 14, 2023
4.450
4.450
4.450
4.450
936
-0.10(-2.20%)
Mar 13, 2023
4.550
4.550
4.550
4.550
454
-0.00(-0.10%)
Mar 10, 2023
4.580
4.580
4.440
4.554
24,889
-0.05(-0.99%)
Mar 09, 2023
4.735
4.735
4.600
4.600
654
-0.07(-1.50%)
Mar 08, 2023
4.580
4.710
4.580
4.670
1,241
+0.04(+0.86%)
Mar 07, 2023
4.701
4.701
4.630
4.630
2,458
-0.07(-1.49%)
Mar 06, 2023
4.760
4.760
4.610
4.700
4,516
+0.05(+1.07%)
Mar 03, 2023
4.580
4.650
4.580
4.650
4,035
+0.04(+0.87%)
Mar 01, 2023
4.610
75
+0.03(+0.66%)
Feb 28, 2023
4.580
4.580
4.580
4.580
2,324
+0.00(+0.00%)
Feb 27, 2023
4.580
4.580
4.580
4.580
940
-0.01(-0.26%)
Feb 24, 2023
4.590
4.592
4.590
4.592
922
-0.10(-2.09%)
Feb 23, 2023
4.623
4.690
4.623
4.690
709
+0.09(+1.86%)
Feb 22, 2023
4.670
4.680
4.600
4.604
8,018
-0.05(-0.98%)
Feb 21, 2023
4.630
4.748
4.620
4.650
2,790
-0.04(-0.79%)
Feb 17, 2023
4.730
4.730
4.620
4.687
3,453
+0.04(+0.80%)
Feb 16, 2023
4.630
4.790
4.630
4.650
3,907
+0.04(+0.87%)
Feb 15, 2023
4.595
4.665
4.590
4.610
5,143
+0.02(+0.44%)
Feb 14, 2023
4.500
4.590
4.484
4.590
13,841
+0.28(+6.50%)
Feb 13, 2023
4.380
4.400
4.310
4.310
7,006
-0.07(-1.60%)
Feb 10, 2023
4.380
4.380
4.380
4.380
238
+0.01(+0.23%)
Feb 09, 2023
4.370
4.380
4.370
4.370
2,054
-0.03(-0.68%)
Feb 08, 2023
4.300
4.400
4.300
4.400
2,772
+0.08(+1.85%)
Feb 07, 2023
4.280
4.360
4.280
4.320
4,204
+0.03(+0.70%)
Feb 06, 2023
4.240
4.314
4.230
4.290
6,946
+0.01(+0.23%)
Feb 03, 2023
4.248
4.280
4.230
4.280
1,324
+0.00(+0.00%)
Feb 02, 2023
4.240
4.300
4.230
4.280
11,760
+0.03(+0.71%)
Feb 01, 2023
4.260
4.440
4.230
4.250
6,754
-0.11(-2.52%)
Jan 31, 2023
4.400
4.400
4.120
4.360
42,552
-0.04(-0.91%)
Jan 30, 2023
4.840
4.840
4.400
4.400
30,743
-0.47(-9.63%)
Jan 27, 2023
4.740
4.869
4.690
4.869
7,914
+0.18(+3.82%)
Jan 26, 2023
4.690
4.690
4.690
4.690
203
+0.14(+3.05%)
Jan 25, 2023
4.551
4.551
4.551
4.551
284
+0.02(+0.47%)
Jan 24, 2023
4.590
4.590
4.510
4.530
2,846
+0.01(+0.22%)
Jan 23, 2023
4.580
4.750
4.520
4.520
7,554
-0.03(-0.66%)
Jan 20, 2023
4.530
4.550
4.473
4.550
3,027
+0.02(+0.44%)
Jan 19, 2023
4.490
4.530
4.490
4.530
580
+0.07(+1.57%)
Jan 18, 2023
4.450
4.485
4.450
4.460
1,434
-0.01(-0.22%)
Jan 17, 2023
4.487
4.487
4.450
4.470
792
-0.09(-1.97%)
Jan 12, 2023
4.560
0
+0.14(+3.17%)
Jan 11, 2023
4.530
4.530
4.420
4.420
889
-0.06(-1.34%)
Jan 10, 2023
4.480
4.480
4.480
4.480
604
-0.11(-2.42%)
Jan 09, 2023
4.591
4.591
4.591
4.591
808
+0.17(+3.87%)
Jan 06, 2023
4.521
4.521
4.400
4.420
12,408
-0.04(-0.90%)
Jan 04, 2023
4.460
2
+0.00(+0.00%)
Jan 03, 2023
4.540
4.540
4.460
4.460
5,020
-0.06(-1.33%)
Dec 30, 2022
4.520
4.520
4.520
4.520
1,781
-0.02(-0.50%)
Dec 29, 2022
4.543
4.543
4.543
4.543
431
+0.01(+0.28%)
Dec 28, 2022
4.530
4.530
4.530
4.530
765
+0.01(+0.22%)
Dec 27, 2022
4.520
4.520
4.520
4.520
466
+0.01(+0.22%)
Dec 23, 2022
4.510
4.510
4.510
4.510
1,755
-0.02(-0.44%)
Dec 22, 2022
4.510
4.530
4.510
4.530
945
-0.02(-0.44%)
Dec 21, 2022
4.647
4.647
4.550
4.550
2,508
-0.05(-1.09%)
Dec 20, 2022
4.600
4.600
4.600
4.600
2,699
+0.00(+0.00%)
Dec 19, 2022
4.550
4.600
4.550
4.600
812
-0.15(-3.16%)
Dec 16, 2022
4.750
4.750
4.540
4.750
1,005
+0.00(+0.00%)
Dec 15, 2022
4.750
4.880
4.750
4.750
7,897
-0.05(-1.04%)
Dec 14, 2022
4.820
4.820
4.800
4.800
1,149
-0.02(-0.41%)
Dec 13, 2022
4.820
4.820
4.820
4.820
914
-0.02(-0.41%)
Dec 12, 2022
4.920
4.920
4.810
4.840
2,701
+0.03(+0.62%)
Dec 09, 2022
4.810
4.810
4.810
4.810
216
+0.00(+0.00%)
Dec 08, 2022
4.810
4.810
4.810
4.810
3,962
-0.07(-1.49%)
Dec 07, 2022
5.130
5.140
4.883
4.883
878
-0.07(-1.35%)
Dec 05, 2022
4.950
321
-0.04(-0.80%)
Dec 02, 2022
5.000
5.000
4.990
4.990
823
-0.00(-0.10%)
Dec 01, 2022
4.980
4.995
4.980
4.995
1,467
+0.00(+0.10%)
Nov 30, 2022
4.830
4.990
4.830
4.990
665
-0.01(-0.20%)
Nov 29, 2022
5.000
5.000
4.810
5.000
751
+0.11(+2.25%)
Nov 25, 2022
4.890
20
-0.10(-2.00%)
Nov 23, 2022
4.890
4.990
4.890
4.990
912
+0.02(+0.40%)
Nov 22, 2022
4.970
4.970
4.950
4.970
554
+0.11(+2.26%)
Nov 21, 2022
4.827
5.000
4.827
4.860
21,430
-0.01(-0.21%)
Nov 18, 2022
4.880
4.880
4.815
4.870
8,854
-0.13(-2.60%)
Nov 16, 2022
5.000
5
+0.13(+2.67%)
Nov 15, 2022
4.870
4.870
4.870
4.870
228
+0.00(+0.00%)
Nov 14, 2022
4.860
4.910
4.860
4.870
2,528
-0.01(-0.20%)
Nov 11, 2022
4.880
4.880
4.880
4.880
289
+0.00(+0.00%)
Nov 10, 2022
4.870
4.900
4.870
4.880
2,686
+0.01(+0.21%)
Nov 09, 2022
4.870
4.870
4.870
4.870
151
+0.00(+0.00%)
Nov 08, 2022
4.870
4.870
4.870
4.870
236
+0.00(+0.00%)
Nov 07, 2022
4.880
4.880
4.870
4.870
609
-0.12(-2.40%)
Nov 04, 2022
4.880
4.990
4.880
4.990
493
+0.05(+1.05%)
Nov 03, 2022
4.880
4.938
4.880
4.938
496
+0.07(+1.40%)
Nov 02, 2022
4.860
4.914
4.860
4.870
999
+0.01(+0.21%)
Nov 01, 2022
4.720
4.860
4.707
4.860
2,519
+0.11(+2.32%)
Oct 31, 2022
4.790
4.840
4.730
4.750
1,019
+0.15(+3.26%)
Oct 28, 2022
4.600
4.600
4.600
4.600
226
-0.20(-4.17%)
Oct 27, 2022
4.790
4.810
4.640
4.800
10,013
+0.15(+3.23%)
Oct 26, 2022
4.650
4.650
4.650
4.650
232
-0.01(-0.22%)
Oct 25, 2022
4.780
4.860
4.650
4.660
5,239
-0.20(-4.19%)
Oct 24, 2022
4.864
4.864
4.864
4.864
241
+0.11(+2.40%)
Oct 21, 2022
4.570
4.750
4.570
4.750
3,063
+0.17(+3.71%)
Oct 20, 2022
4.560
4.690
4.560
4.580
5,418
+0.00(+0.00%)
Oct 19, 2022
4.510
4.660
4.510
4.580
6,776
-0.08(-1.72%)
Oct 18, 2022
4.660
4.660
4.660
4.660
424
+0.05(+1.09%)
Oct 17, 2022
4.640
4.675
4.610
4.610
6,027
+0.06(+1.32%)
Oct 14, 2022
4.575
4.575
4.520
4.550
906
-0.10(-2.15%)
Oct 13, 2022
4.510
4.655
4.510
4.650
9,672
+0.13(+2.88%)
Oct 12, 2022
4.670
4.680
4.500
4.520
8,866
+0.00(+0.00%)
Oct 11, 2022
4.650
4.805
4.510
4.520
16,192
+0.12(+2.73%)
Oct 10, 2022
4.400
4.610
4.400
4.400
2,910
-0.10(-2.22%)
Oct 07, 2022
4.692
4.850
4.427
4.500
17,786
-0.19(-4.05%)
Oct 06, 2022
4.400
4.850
4.305
4.690
128,537
+0.34(+7.82%)
Oct 05, 2022
5.050
5.051
4.350
4.350
202,672
-0.70(-13.86%)
Oct 04, 2022
5.050
5.050
5.050
5.050
2,490
+0.12(+2.43%)
Oct 03, 2022
5.075
5.075
4.910
4.930
5,471
-0.13(-2.57%)
Sep 30, 2022
5.000
5.060
4.860
5.060
3,631
+0.20(+4.12%)
Sep 29, 2022
5.570
5.820
4.730
4.860
67,375
-0.98(-16.85%)
Sep 28, 2022
5.800
5.950
5.725
5.845
78,770
-0.02(-0.31%)
Sep 27, 2022
5.940
5.990
5.740
5.863
12,356
-0.03(-0.59%)
Sep 26, 2022
5.540
5.940
5.410
5.898
19,399
+0.47(+8.72%)
Sep 23, 2022
5.430
5.450
5.400
5.425
3,645
-0.00(-0.09%)
Sep 22, 2022
5.515
5.550
5.430
5.430
1,242
+0.01(+0.18%)
Sep 19, 2022
5.420
523
-0.23(-4.07%)
Sep 16, 2022
5.420
5.650
5.420
5.650
5,391
+0.23(+4.24%)
Sep 15, 2022
5.420
5.450
5.420
5.420
1,381
+0.00(+0.00%)
Sep 14, 2022
5.420
5.475
5.420
5.420
1,758
+0.00(+0.00%)
Sep 13, 2022
5.420
5.420
5.420
5.420
1,266
-0.03(-0.55%)
Sep 12, 2022
5.420
5.450
5.410
5.450
1,057
-0.05(-0.91%)
Sep 09, 2022
5.350
5.500
5.260
5.500
6,272
+0.12(+2.23%)
Sep 08, 2022
5.600
5.600
5.360
5.380
5,928
-0.20(-3.58%)
Sep 07, 2022
5.730
5.730
5.580
5.580
1,987
-0.07(-1.24%)
Sep 06, 2022
5.630
5.650
5.630
5.650
6,138
+0.03(+0.53%)
Sep 02, 2022
5.750
5.750
5.620
5.620
3,095
-0.08(-1.40%)
Sep 01, 2022
5.880
5.880
5.700
5.700
5,177
-0.10(-1.69%)
Aug 31, 2022
5.700
5.810
5.700
5.798
2,729
+0.12(+2.08%)
Aug 30, 2022
5.680
5.680
5.680
5.680
617
+0.02(+0.35%)
Aug 29, 2022
5.770
5.770
5.620
5.660
5,874
-0.10(-1.74%)
Aug 26, 2022
5.760
5.760
5.760
5.760
343
+0.00(+0.00%)
Aug 25, 2022
5.800
5.800
5.760
5.760
1,732
-0.09(-1.54%)
Aug 24, 2022
5.800
5.850
5.800
5.850
2,154
+0.09(+1.56%)
Aug 23, 2022
5.800
5.810
5.760
5.760
1,134
-0.04(-0.69%)
Aug 22, 2022
5.800
5.850
5.800
5.800
1,817
+0.00(+0.00%)
Aug 19, 2022
5.800
5.810
5.800
5.800
1,937
-0.06(-1.02%)
Aug 18, 2022
5.800
5.870
5.800
5.860
708
+0.01(+0.17%)
Aug 17, 2022
5.850
5.930
5.850
5.850
7,674
+0.00(+0.00%)
Aug 16, 2022
5.945
5.945
5.850
5.850
3,258
-0.10(-1.68%)
Aug 15, 2022
6.020
6.050
5.950
5.950
4,994
-0.06(-1.00%)
Aug 12, 2022
5.900
6.010
5.850
6.010
6,480
+0.10(+1.69%)
Aug 11, 2022
5.850
5.990
5.850
5.910
7,449
+0.04(+0.68%)
Aug 10, 2022
5.871
5.871
5.800
5.870
4,250
+0.02(+0.34%)
Aug 09, 2022
5.900
5.980
5.850
5.850
3,390
-0.13(-2.25%)
Aug 08, 2022
5.900
5.984
5.900
5.984
848
+0.06(+1.03%)
Aug 05, 2022
6.060
6.060
5.880
5.924
2,261
-0.13(-2.09%)
Aug 04, 2022
5.850
6.050
5.850
6.050
2,012
+0.18(+3.07%)
Aug 03, 2022
6.070
6.070
5.870
5.870
1,266
+0.02(+0.34%)
Aug 02, 2022
5.820
5.930
5.820
5.850
2,692
-0.11(-1.85%)
Aug 01, 2022
6.130
6.130
5.960
5.960
967
-0.04(-0.67%)
Jul 29, 2022
5.800
6.150
5.800
6.000
27,402
+0.22(+3.81%)
Jul 28, 2022
5.800
5.800
5.780
5.780
3,042
-0.02(-0.34%)
Jul 27, 2022
5.720
5.836
5.650
5.800
8,723
+0.08(+1.40%)
Jul 26, 2022
5.700
5.721
5.700
5.720
1,782
-0.00(-0.09%)
Jul 25, 2022
5.840
5.840
5.725
5.725
1,609
+0.02(+0.44%)
Jul 22, 2022
5.750
5.800
5.700
5.700
5,834
-0.07(-1.21%)
Jul 21, 2022
5.770
5.770
5.770
5.770
330
-0.07(-1.20%)
Jul 20, 2022
5.870
5.880
5.810
5.840
12,177
-0.01(-0.25%)
Jul 19, 2022
5.855
5.855
5.855
5.855
1,171
+0.04(+0.60%)
Jul 18, 2022
5.850
5.860
5.820
5.820
3,723
+0.00(+0.00%)
Jul 15, 2022
5.900
5.940
5.820
5.820
1,113
+0.00(+0.00%)
Jul 14, 2022
5.810
5.950
5.810
5.820
1,669
-0.04(-0.68%)
Jul 13, 2022
5.820
5.890
5.810
5.860
1,281
+0.03(+0.51%)
Jul 12, 2022
5.810
5.950
5.810
5.830
2,926
-0.10(-1.69%)
Jul 11, 2022
5.900
6.000
5.900
5.930
2,501
+0.02(+0.32%)
Jul 08, 2022
6.027
6.040
5.911
5.911
6,631
-0.11(-1.81%)
Jul 07, 2022
5.910
6.020
5.910
6.020
5,023
+0.10(+1.69%)
Jul 06, 2022
6.020
6.020
5.920
5.920
497
-0.10(-1.66%)
Jul 05, 2022
6.020
6.020
5.949
6.020
3,609
+0.04(+0.67%)
Jul 01, 2022
5.910
5.980
5.900
5.980
4,236
-0.06(-0.99%)
Jun 30, 2022
5.945
6.040
5.895
6.040
3,688
+0.08(+1.34%)
Jun 29, 2022
6.010
6.020
5.860
5.960
10,559
-0.13(-2.13%)
Jun 28, 2022
6.080
6.140
6.010
6.090
12,371
+0.16(+2.70%)
Jun 27, 2022
6.150
6.150
5.880
5.930
14,346
-0.17(-2.79%)
Jun 24, 2022
5.950
6.128
5.950
6.100
26,419
+0.22(+3.74%)
Jun 23, 2022
5.980
5.980
5.770
5.880
5,856
-0.10(-1.67%)
Jun 22, 2022
5.810
5.980
5.720
5.980
7,736
+0.16(+2.75%)
Jun 21, 2022
5.690
5.860
5.600
5.820
39,082
+0.05(+0.87%)
Jun 17, 2022
5.576
5.770
5.476
5.770
17,199
+0.17(+3.04%)
Jun 16, 2022
5.780
5.780
5.402
5.600
13,417
-0.10(-1.75%)
Jun 15, 2022
5.850
5.895
5.510
5.700
40,254
-0.26(-4.36%)
Jun 14, 2022
5.820
5.990
5.818
5.960
110,939
+0.10(+1.71%)
Jun 13, 2022
5.300
5.950
5.260
5.860
300,344
+1.01(+20.82%)
Jun 08, 2022
4.850
2
+0.07(+1.46%)
Jun 07, 2022
4.840
4.880
4.780
4.780
9,020
-0.05(-1.04%)
Jun 06, 2022
4.850
4.930
4.830
4.830
9,469
-0.15(-3.01%)
Jun 03, 2022
4.810
4.980
4.810
4.980
1,986
+0.08(+1.53%)
Jun 02, 2022
4.860
4.905
4.850
4.905
4,554
+0.06(+1.31%)
Jun 01, 2022
5.000
5.000
4.842
4.842
4,653
+0.03(+0.62%)
May 31, 2022
4.817
4.905
4.810
4.812
3,344
-0.14(-2.89%)
May 27, 2022
4.890
5.000
4.852
4.955
4,451
+0.04(+0.92%)
May 26, 2022
4.810
5.000
4.799
4.910
4,862
-0.07(-1.41%)
May 25, 2022
4.980
4.980
4.980
4.980
237
-0.02(-0.40%)
May 24, 2022
4.776
5.000
4.776
5.000
813
+0.03(+0.60%)
May 23, 2022
4.985
4.985
4.776
4.970
1,398
+0.10(+2.05%)
May 20, 2022
4.970
4.970
4.870
4.870
1,120
-0.11(-2.21%)
May 19, 2022
4.847
4.980
4.847
4.980
968
+0.21(+4.40%)
May 18, 2022
4.900
4.990
4.770
4.770
10,701
-0.20(-4.02%)
May 17, 2022
4.750
4.970
4.750
4.970
598
+0.23(+4.85%)
May 16, 2022
4.770
4.980
4.721
4.740
3,164
-0.02(-0.42%)
May 13, 2022
4.770
4.770
4.760
4.760
729
+0.04(+0.85%)
May 12, 2022
4.860
4.900
4.720
4.720
550
-0.01(-0.21%)
May 11, 2022
4.770
4.878
4.730
4.730
2,539
-0.08(-1.64%)
May 10, 2022
4.810
4.810
4.809
4.809
366
-0.18(-3.63%)
May 09, 2022
4.840
5.000
4.840
4.990
1,901
+0.00(+0.00%)
May 06, 2022
4.805
4.990
4.805
4.990
1,440
+0.12(+2.46%)
May 05, 2022
4.870
4.870
4.870
4.870
224
-0.07(-1.42%)
May 04, 2022
4.803
4.940
4.803
4.940
1,894
+0.02(+0.41%)
May 03, 2022
4.910
4.920
4.910
4.920
377
-0.03(-0.61%)
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
.