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 30, 2012
3.990
3.990
3.990
3.990
0
-0.04(-0.95%)
May 29, 2012
4.029
4.029
4.029
4.029
1,185
+0.00(+0.00%)
May 25, 2012
4.038
4.038
3.990
4.029
7,826
+0.04(+0.96%)
May 24, 2012
3.980
4.029
3.980
3.990
14,462
-0.01(-0.24%)
May 23, 2012
3.990
4.000
3.904
4.000
3,955
+0.01(+0.24%)
May 22, 2012
3.990
4.000
3.990
3.990
2,496
+0.00(+0.00%)
May 21, 2012
4.096
4.192
3.971
3.990
2,830
+0.10(+2.47%)
May 18, 2012
3.894
3.913
3.894
3.894
1,040
-0.01(-0.25%)
May 15, 2012
3.923
3.904
3.904
3.904
520
-0.06(-1.46%)
May 11, 2012
3.961
3.961
3.961
3.961
208
+0.00(+0.00%)
May 10, 2012
4.230
4.230
3.855
3.961
6,497
-0.22(-5.29%)
May 09, 2012
4.019
4.209
4.019
4.182
2,130
+0.32(+8.21%)
May 08, 2012
3.855
4.067
3.855
3.865
641
-0.37(-8.64%)
May 07, 2012
3.846
4.230
3.846
4.230
1,369
+0.24(+6.02%)
May 04, 2012
4.230
4.230
3.990
3.990
973
-0.16(-3.94%)
May 03, 2012
4.077
4.154
4.077
4.154
2,142
+0.12(+2.86%)
May 02, 2012
3.990
4.048
3.990
4.038
2,912
-0.02(-0.47%)
May 01, 2012
4.143
4.143
4.057
4.057
2,336
+0.00(+0.00%)
Apr 27, 2012
4.057
4.057
4.057
4.057
2,204
+0.01(+0.24%)
Apr 26, 2012
4.048
4.048
4.048
4.048
2,268
+0.00(+0.00%)
Apr 25, 2012
4.048
4.048
4.048
4.048
1,785
+0.13(+3.41%)
Apr 24, 2012
3.991
3.991
3.915
3.915
3,369
-0.09(-2.14%)
Apr 20, 2012
3.981
4.000
4.000
4.000
5,249
+0.13(+3.45%)
Apr 18, 2012
3.895
3.867
3.867
3.867
3,149
-0.12(-3.10%)
Apr 17, 2012
3.991
4.000
3.970
3.991
6,299
+0.07(+1.70%)
Apr 16, 2012
3.981
3.991
3.924
3.924
1,154
+0.12(+3.26%)
Apr 12, 2012
3.800
3.800
3.800
3.800
104
+0.00(+0.00%)
Apr 10, 2012
3.810
3.800
3.800
3.800
5,459
-0.01(-0.25%)
Apr 05, 2012
3.810
3.810
3.810
3.810
314
-0.01(-0.25%)
Mar 30, 2012
3.981
3.819
3.819
3.819
314
+0.01(+0.25%)
Mar 29, 2012
3.810
3.810
3.810
3.810
1,497
+0.10(+2.56%)
Mar 28, 2012
3.619
3.715
3.619
3.715
1,192
-0.10(-2.50%)
Mar 26, 2012
3.743
3.810
3.810
3.810
629
+0.00(+0.00%)
Mar 23, 2012
3.810
3.810
3.800
3.810
1,292
+0.20(+5.54%)
Mar 22, 2012
3.638
3.638
3.591
3.610
2,130
-0.10(-2.82%)
Mar 21, 2012
3.715
3.724
3.715
3.715
524
+0.13(+3.70%)
Mar 20, 2012
3.915
3.915
3.582
3.582
1,049
-0.17(-4.55%)
Mar 16, 2012
3.753
3.753
3.753
3.753
0
+0.00(+0.00%)
Mar 15, 2012
3.762
3.762
3.753
3.753
1,024
-0.01(-0.25%)
Mar 14, 2012
3.762
3.762
3.762
3.762
209
+0.07(+1.91%)
Mar 13, 2012
3.743
3.905
3.692
3.692
944
+0.07(+2.00%)
Mar 12, 2012
3.734
3.734
3.419
3.619
14,147
-0.36(-9.09%)
Mar 09, 2012
3.990
3.991
3.981
3.981
419
-0.10(-2.56%)
Mar 08, 2012
4.086
4.086
4.086
4.086
524
+0.36(+9.72%)
Mar 07, 2012
3.734
3.734
3.715
3.724
2,551
-0.04(-1.01%)
Mar 05, 2012
3.810
3.762
3.762
3.762
2,624
-0.05(-1.25%)
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
.