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 (%)
May 28, 2010
3.538
3.538
3.470
3.515
674
+0.11(+3.13%)
May 27, 2010
3.408
3.408
3.408
3.408
337
-0.04(-1.03%)
May 26, 2010
3.444
3.444
3.426
3.443
3,146
+0.06(+1.84%)
May 25, 2010
3.381
3.381
3.381
3.381
126
+0.04(+1.06%)
May 24, 2010
3.346
3.390
3.346
3.346
1,198
+0.10(+3.01%)
May 21, 2010
3.205
3.248
3.205
3.248
337
-0.09(-2.67%)
May 20, 2010
3.399
3.399
3.337
3.337
337
-0.02(-0.53%)
May 19, 2010
3.390
3.639
3.337
3.355
13,190
-0.08(-2.33%)
May 18, 2010
3.648
3.648
3.435
3.435
3,259
+0.01(+0.26%)
May 17, 2010
3.452
3.509
3.395
3.426
3,073
-0.05(-1.53%)
May 14, 2010
3.444
3.559
3.439
3.479
10,271
+0.01(+0.26%)
May 13, 2010
3.559
3.559
3.470
3.470
224
-0.08(-2.25%)
May 12, 2010
3.559
3.559
3.402
3.550
5,478
-0.06(-1.73%)
May 11, 2010
3.639
3.693
3.559
3.613
2,472
+0.05(+1.50%)
May 10, 2010
3.417
3.559
3.381
3.559
561
+0.00(+0.00%)
May 07, 2010
3.292
3.559
3.292
3.559
1,727
+0.00(+0.00%)
May 06, 2010
3.595
3.616
3.559
3.559
2,528
-0.04(-0.99%)
May 05, 2010
3.782
3.782
3.595
3.595
1,011
+0.04(+1.00%)
May 03, 2010
3.559
3.559
3.559
3.559
0
-0.05(-1.46%)
Apr 30, 2010
3.612
3.612
3.612
3.612
340
+0.04(+1.23%)
Apr 29, 2010
3.524
3.727
3.409
3.568
26,500
+0.05(+1.38%)
Apr 28, 2010
3.489
3.520
3.348
3.520
74,089
-0.22(-6.00%)
Apr 27, 2010
3.744
3.744
3.744
3.744
794
+0.00(+0.00%)
Apr 22, 2010
3.744
3.744
3.744
3.744
0
-0.00(-0.00%)
Apr 21, 2010
3.744
3.744
3.744
3.744
567
+0.07(+1.92%)
Apr 19, 2010
3.674
3.674
3.674
3.674
0
+0.08(+2.21%)
Apr 16, 2010
3.524
3.594
3.436
3.594
3,012
+0.07(+2.00%)
Apr 15, 2010
3.524
3.524
3.524
3.524
1,248
+0.00(+0.00%)
Apr 14, 2010
3.524
3.524
3.427
3.524
6,469
+0.00(+0.00%)
Apr 13, 2010
3.357
3.524
3.357
3.524
3,181
+0.27(+8.40%)
Apr 12, 2010
3.348
3.357
3.251
3.251
726
-0.27(-7.75%)
Apr 09, 2010
3.524
3.524
3.524
3.524
1,362
+0.00(+0.00%)
Apr 08, 2010
3.462
3.524
3.462
3.524
1,021
+0.11(+3.09%)
Apr 07, 2010
3.374
3.418
3.374
3.418
1,021
+0.07(+2.10%)
Apr 06, 2010
3.348
3.348
3.348
3.348
1,135
+0.04(+1.34%)
Apr 05, 2010
3.374
3.374
3.304
3.304
946
+0.00(+0.00%)
Apr 01, 2010
3.304
3.304
3.304
3.304
227
-0.04(-1.32%)
Mar 31, 2010
3.348
3.348
3.348
3.348
113
+0.02(+0.53%)
Mar 30, 2010
3.304
3.330
3.304
3.330
227
+0.03(+0.80%)
Mar 29, 2010
3.119
3.304
3.119
3.304
1,532
+0.00(+0.00%)
Mar 26, 2010
3.154
3.304
3.154
3.304
1,986
+0.02(+0.54%)
Mar 23, 2010
3.286
3.286
3.286
3.286
0
+0.16(+5.07%)
Mar 22, 2010
3.119
3.207
3.119
3.128
15,971
-0.06(-1.93%)
Mar 18, 2010
3.189
3.189
3.189
3.189
0
+0.02(+0.56%)
Mar 17, 2010
3.083
3.172
3.083
3.172
12,542
+0.09(+2.86%)
Mar 16, 2010
3.083
3.083
2.995
3.083
10,127
+0.00(+0.00%)
Mar 15, 2010
3.304
3.304
3.083
3.083
567
-0.22(-6.67%)
Mar 12, 2010
3.304
3.304
3.304
3.304
2,270
-0.00(-0.00%)
Mar 11, 2010
3.304
3.304
3.304
3.304
1,475
-0.04(-1.31%)
Mar 10, 2010
3.357
3.357
3.348
3.348
567
-0.16(-4.52%)
Mar 08, 2010
3.506
3.506
3.506
3.506
0
+0.42(+13.71%)
Mar 04, 2010
3.083
3.083
3.083
3.083
0
+0.09(+2.94%)
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
.