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: 3:49 PM EDT, May 30, 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 31, 2019
3.500
3.550
3.500
3.500
4,100
-0.10(-2.78%)
May 30, 2019
3.600
3.600
3.600
7
+0.00(+0.00%)
May 24, 2019
3.600
3.600
3.600
0
+0.04(+1.27%)
May 23, 2019
3.555
3.555
3.555
3
+0.00(+0.00%)
May 22, 2019
3.596
3.596
3.555
3.555
1,611
-0.04(-1.25%)
May 21, 2019
3.610
3.650
3.600
3.600
3,885
+0.04(+1.10%)
May 20, 2019
3.642
3.648
3.561
3.561
5,904
-0.08(-2.07%)
May 17, 2019
3.600
3.692
3.600
3.636
6,100
+0.15(+4.20%)
May 16, 2019
3.599
3.600
3.490
3.490
6,105
-0.11(-3.07%)
May 15, 2019
3.557
3.600
3.497
3.600
12,565
+0.14(+4.05%)
May 14, 2019
3.430
3.520
3.430
3.460
2,910
-0.10(-2.71%)
May 13, 2019
3.560
3.560
3.550
3.557
1,514
-0.04(-1.21%)
May 09, 2019
3.600
3.600
3.600
0
+0.00(+0.00%)
May 08, 2019
3.600
3.600
3.600
3.600
1,362
+0.03(+0.76%)
May 07, 2019
3.530
3.573
3.530
3.573
4,611
+0.05(+1.51%)
May 06, 2019
3.520
3.520
3.520
3.520
140
-0.08(-2.22%)
May 03, 2019
3.600
3.600
3.600
51
+0.00(+0.00%)
May 02, 2019
3.600
3.600
3.380
3.600
793
+0.04(+1.27%)
May 01, 2019
3.590
3.590
3.500
3.555
825
-0.02(-0.70%)
Apr 30, 2019
3.530
3.650
3.510
3.580
3,031
+0.06(+1.70%)
Apr 29, 2019
3.520
3.520
3.520
30
+0.00(+0.00%)
Apr 26, 2019
3.650
3.650
3.510
3.520
1,400
-0.11(-3.00%)
Apr 25, 2019
3.520
3.629
3.520
3.629
252
-0.01(-0.31%)
Apr 24, 2019
3.640
3.640
3.640
53
+0.00(+0.00%)
Apr 23, 2019
3.640
3.640
3.640
31
+0.00(+0.00%)
Apr 22, 2019
3.760
3.790
3.610
3.640
1,714
+0.09(+2.54%)
Apr 18, 2019
3.579
3.579
3.550
3.550
1,900
+0.01(+0.28%)
Apr 17, 2019
3.540
3.540
3.540
3.540
2,284
+0.02(+0.56%)
Apr 16, 2019
3.520
3.520
3.520
3
+0.00(+0.00%)
Apr 15, 2019
3.460
3.530
3.435
3.520
5,101
-0.01(-0.27%)
Apr 12, 2019
3.540
3.540
3.500
3.530
2,300
+0.06(+1.73%)
Apr 10, 2019
3.470
3.470
3.470
0
-0.06(-1.70%)
Apr 09, 2019
3.520
3.530
3.520
3.530
334
+0.15(+4.42%)
Apr 05, 2019
3.381
3.381
3.381
0
-0.05(-1.42%)
Apr 04, 2019
3.330
3.429
3.330
3.429
1,102
-0.03(-0.83%)
Apr 02, 2019
3.458
3.458
3.458
0
+0.07(+2.20%)
Apr 01, 2019
3.430
3.430
3.383
3.383
870
-0.05(-1.36%)
Mar 29, 2019
3.528
3.528
3.420
3.430
1,300
+0.04(+1.17%)
Mar 28, 2019
3.390
3.390
3.390
205
+0.00(+0.00%)
Mar 27, 2019
3.550
3.550
3.390
3.390
1,572
-0.02(-0.71%)
Mar 26, 2019
3.414
3.414
3.414
3.414
591
+0.09(+2.85%)
Mar 25, 2019
3.300
3.365
3.300
3.320
1,438
-0.04(-1.19%)
Mar 22, 2019
3.360
3.399
3.320
3.360
25,500
-0.00(-0.10%)
Mar 21, 2019
3.365
3.440
3.350
3.363
13,286
+0.01(+0.40%)
Mar 20, 2019
3.370
3.370
3.350
3.350
615
-0.14(-4.01%)
Mar 19, 2019
3.473
3.490
3.439
3.490
946
-0.04(-1.14%)
Mar 18, 2019
3.490
3.530
3.490
3.530
460
+0.08(+2.32%)
Mar 15, 2019
3.450
3.450
3.450
3.450
100
-0.01(-0.23%)
Mar 14, 2019
3.458
3.458
3.458
17
+0.00(+0.00%)
Mar 13, 2019
3.458
3.458
3.458
3.458
103
-0.07(-2.04%)
Mar 12, 2019
3.530
3.530
3.530
401
+0.00(+0.00%)
Mar 11, 2019
3.530
3.530
3.530
3.530
666
+0.03(+0.85%)
Mar 08, 2019
3.500
3.500
3.500
3.500
400
+0.00(+0.00%)
Mar 07, 2019
3.380
3.503
3.350
3.500
47,815
+0.14(+4.17%)
Mar 06, 2019
3.330
3.360
3.330
3.360
815
-0.03(-0.88%)
Mar 05, 2019
3.390
3.390
3.390
3.390
164
+0.04(+1.21%)
Mar 04, 2019
3.337
3.350
3.320
3.349
6,984
-0.01(-0.31%)
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
.