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
)
4.100
UNCHANGED
Streaming Delayed Price
Updated: 2:12 PM EDT, May 9, 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 30, 2021
4.400
4.580
4.380
4.570
19,900
+0.16(+3.63%)
Apr 29, 2021
4.630
4.640
4.410
4.410
48,515
-0.23(-4.96%)
Apr 28, 2021
4.610
4.800
4.490
4.640
103,438
-0.03(-0.54%)
Apr 27, 2021
4.500
4.840
4.270
4.665
257,844
+0.17(+3.67%)
Apr 26, 2021
4.470
4.560
4.440
4.500
23,922
-0.05(-1.10%)
Apr 23, 2021
4.240
4.550
4.200
4.550
45,400
+0.33(+7.82%)
Apr 22, 2021
4.160
4.340
4.160
4.220
36,988
+0.02(+0.48%)
Apr 21, 2021
4.160
4.250
4.110
4.200
11,573
+0.03(+0.72%)
Apr 20, 2021
4.310
4.310
4.050
4.170
68,333
-0.07(-1.65%)
Apr 19, 2021
4.260
4.270
4.120
4.240
30,790
+0.01(+0.24%)
Apr 16, 2021
4.190
4.350
4.050
4.230
99,200
+0.28(+7.09%)
Apr 15, 2021
4.200
4.200
3.880
3.950
86,527
-0.27(-6.40%)
Apr 14, 2021
4.230
4.300
4.100
4.220
40,033
-0.04(-0.94%)
Apr 13, 2021
4.290
4.300
4.100
4.260
79,694
-0.03(-0.70%)
Apr 12, 2021
4.630
4.630
4.240
4.290
111,744
-0.27(-5.92%)
Apr 09, 2021
5.030
5.170
4.500
4.560
293,800
-0.61(-11.80%)
Apr 08, 2021
5.940
6.190
4.800
5.170
2,172,269
-0.13(-2.45%)
Apr 07, 2021
4.990
5.480
4.850
5.300
5,380,080
+0.50(+10.42%)
Apr 06, 2021
4.850
5.000
4.691
4.800
6,871
-0.05(-1.03%)
Apr 05, 2021
4.920
4.940
4.650
4.850
5,913
+0.05(+1.04%)
Apr 01, 2021
4.800
5.150
4.610
4.800
92,200
+0.00(+0.00%)
Mar 31, 2021
4.620
4.890
4.620
4.800
5,143
+0.20(+4.35%)
Mar 30, 2021
4.790
4.820
4.600
4.600
23,887
-0.25(-5.15%)
Mar 29, 2021
4.920
5.010
4.800
4.850
3,754
-0.14(-2.81%)
Mar 26, 2021
4.910
5.110
4.910
4.990
7,300
+0.07(+1.42%)
Mar 25, 2021
4.900
5.180
4.800
4.920
67,929
-0.02(-0.40%)
Mar 24, 2021
5.260
5.360
4.900
4.940
16,261
-0.42(-7.84%)
Mar 23, 2021
5.260
5.490
5.200
5.360
29,615
+0.10(+1.90%)
Mar 22, 2021
5.130
5.340
5.092
5.260
10,368
+0.18(+3.54%)
Mar 19, 2021
5.100
5.100
5.000
5.080
7,200
-0.12(-2.31%)
Mar 18, 2021
5.160
5.390
4.890
5.200
240,484
-0.10(-1.89%)
Mar 17, 2021
5.020
5.340
5.000
5.300
63,693
+0.30(+6.00%)
Mar 16, 2021
5.160
5.210
5.000
5.000
4,104
-0.14(-2.72%)
Mar 15, 2021
5.180
5.290
4.950
5.140
21,510
+0.13(+2.59%)
Mar 12, 2021
5.000
5.400
4.900
5.010
146,600
+0.03(+0.60%)
Mar 11, 2021
5.080
5.080
4.910
4.980
53,320
+0.15(+3.11%)
Mar 10, 2021
4.860
5.250
4.730
4.830
59,066
+0.04(+0.84%)
Mar 09, 2021
4.690
5.210
4.650
4.790
93,414
+0.04(+0.84%)
Mar 08, 2021
4.560
4.850
4.560
4.750
17,806
+0.20(+4.40%)
Mar 05, 2021
4.650
4.780
4.335
4.550
43,200
-0.11(-2.36%)
Mar 04, 2021
5.300
5.300
4.630
4.660
51,573
-0.65(-12.24%)
Mar 03, 2021
5.410
5.620
5.130
5.310
49,447
-0.09(-1.67%)
Mar 02, 2021
5.590
5.750
5.400
5.400
14,523
-0.21(-3.74%)
Mar 01, 2021
5.300
5.830
5.280
5.610
57,838
+0.37(+7.06%)
Feb 26, 2021
5.680
5.790
5.230
5.240
75,000
-0.53(-9.19%)
Feb 25, 2021
6.060
6.160
5.770
5.770
17,571
-0.36(-5.87%)
Feb 24, 2021
5.830
6.250
5.780
6.130
95,851
+0.39(+6.79%)
Feb 23, 2021
5.930
6.140
5.570
5.740
67,822
-0.59(-9.32%)
Feb 22, 2021
6.480
6.500
6.200
6.330
43,605
-0.08(-1.25%)
Feb 19, 2021
6.150
6.580
6.040
6.410
47,700
+0.27(+4.40%)
Feb 18, 2021
6.660
6.850
6.090
6.140
135,555
-0.44(-6.69%)
Feb 17, 2021
6.550
6.990
6.303
6.580
196,424
-0.06(-0.90%)
Feb 16, 2021
6.100
7.900
5.920
6.640
1,029,881
+0.73(+12.35%)
Feb 12, 2021
6.060
6.070
5.760
5.910
44,600
-0.16(-2.64%)
Feb 11, 2021
5.750
6.240
5.680
6.070
139,725
+0.27(+4.66%)
Feb 10, 2021
5.870
6.220
5.510
5.800
234,306
-0.13(-2.19%)
Feb 09, 2021
6.090
6.290
5.830
5.930
160,280
-0.12(-1.98%)
Feb 08, 2021
5.910
6.210
5.810
6.050
88,752
+0.16(+2.72%)
Feb 05, 2021
5.840
6.089
5.582
5.890
78,100
+0.05(+0.86%)
Feb 04, 2021
5.550
5.969
5.540
5.840
99,306
+0.29(+5.23%)
Feb 03, 2021
5.280
5.830
5.280
5.550
121,151
+0.18(+3.35%)
Feb 02, 2021
5.540
5.770
5.300
5.370
73,875
-0.11(-2.01%)
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
.