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 (%)
Jul 30, 2021
4.720
4.920
4.700
4.750
54,654
-0.04(-0.84%)
Jul 29, 2021
4.730
4.850
4.670
4.790
22,166
+0.02(+0.42%)
Jul 28, 2021
4.660
4.840
4.650
4.770
41,952
+0.07(+1.49%)
Jul 27, 2021
4.740
4.740
4.550
4.700
32,279
-0.10(-2.08%)
Jul 26, 2021
4.800
4.870
4.720
4.800
53,294
+0.02(+0.42%)
Jul 23, 2021
5.010
5.010
4.780
4.780
26,356
-0.19(-3.82%)
Jul 22, 2021
4.770
5.000
4.770
4.970
90,964
+0.19(+3.97%)
Jul 21, 2021
4.820
4.860
4.770
4.780
15,833
-0.03(-0.62%)
Jul 20, 2021
4.830
4.920
4.810
4.810
32,655
-0.01(-0.21%)
Jul 19, 2021
4.800
4.940
4.720
4.820
118,516
-0.08(-1.63%)
Jul 16, 2021
5.320
5.380
4.900
4.900
226,355
-0.46(-8.58%)
Jul 15, 2021
5.350
5.650
5.310
5.360
268,082
+0.07(+1.32%)
Jul 14, 2021
5.360
5.480
5.160
5.290
114,053
+0.15(+2.92%)
Jul 13, 2021
5.020
5.410
4.980
5.140
97,619
+0.13(+2.59%)
Jul 12, 2021
4.910
5.110
4.860
5.010
56,625
+0.12(+2.45%)
Jul 09, 2021
4.800
5.032
4.680
4.890
43,926
+0.09(+1.87%)
Jul 08, 2021
4.900
4.950
4.660
4.800
50,244
-0.20(-4.00%)
Jul 07, 2021
5.360
5.360
4.820
5.000
47,329
-0.32(-5.93%)
Jul 06, 2021
5.190
5.500
5.136
5.315
143,968
+0.07(+1.24%)
Jul 02, 2021
5.070
5.470
4.930
5.250
473,038
+0.24(+4.79%)
Jul 01, 2021
4.970
5.360
4.900
5.010
190,383
+0.12(+2.45%)
Jun 30, 2021
5.070
5.320
4.850
4.890
174,898
-0.14(-2.78%)
Jun 29, 2021
4.690
5.108
4.635
5.030
94,397
+0.29(+6.12%)
Jun 28, 2021
4.710
4.780
4.650
4.740
19,008
-0.03(-0.53%)
Jun 25, 2021
4.755
4.910
4.740
4.765
16,908
-0.03(-0.72%)
Jun 24, 2021
4.640
4.850
4.640
4.800
64,846
+0.14(+3.00%)
Jun 23, 2021
4.600
4.710
4.600
4.660
6,503
+0.04(+0.87%)
Jun 22, 2021
4.650
4.652
4.550
4.620
4,091
-0.03(-0.65%)
Jun 21, 2021
4.710
4.874
4.610
4.650
10,629
-0.07(-1.48%)
Jun 18, 2021
4.590
4.910
4.450
4.720
188,835
+0.10(+2.16%)
Jun 17, 2021
4.740
4.820
4.470
4.620
37,254
-0.08(-1.70%)
Jun 16, 2021
4.800
4.883
4.639
4.700
16,611
-0.16(-3.29%)
Jun 15, 2021
4.860
4.940
4.710
4.860
30,729
-0.08(-1.62%)
Jun 14, 2021
5.060
5.080
4.859
4.940
25,181
-0.11(-2.18%)
Jun 11, 2021
5.240
5.270
4.900
5.050
97,534
-0.08(-1.57%)
Jun 10, 2021
4.850
5.438
4.850
5.130
325,654
+0.28(+5.78%)
Jun 09, 2021
4.910
5.030
4.850
4.850
24,880
-0.05(-1.02%)
Jun 08, 2021
4.700
4.980
4.652
4.900
133,455
+0.16(+3.38%)
Jun 07, 2021
4.590
4.790
4.590
4.740
41,804
+0.12(+2.60%)
Jun 04, 2021
4.840
4.840
4.590
4.620
54,211
-0.03(-0.65%)
Jun 03, 2021
4.500
4.950
4.500
4.650
106,408
+0.10(+2.20%)
Jun 02, 2021
4.572
4.763
4.530
4.550
26,026
-0.15(-3.19%)
Jun 01, 2021
4.540
4.900
4.400
4.700
110,105
+0.14(+3.07%)
May 28, 2021
4.530
4.660
4.350
4.560
6,929
+0.00(+0.00%)
May 27, 2021
4.702
4.827
4.560
4.560
32,804
-0.02(-0.44%)
May 26, 2021
4.580
4.690
4.500
4.580
19,111
+0.07(+1.55%)
May 25, 2021
4.450
4.840
4.450
4.510
19,452
-0.14(-3.01%)
May 24, 2021
4.900
4.950
4.650
4.650
59,462
-0.25(-5.10%)
May 21, 2021
4.670
4.900
4.630
4.900
43,339
+0.30(+6.52%)
May 20, 2021
4.500
4.730
4.500
4.600
101,959
+0.07(+1.55%)
May 19, 2021
4.495
4.780
4.458
4.530
69,176
+0.08(+1.70%)
May 18, 2021
4.440
4.600
4.380
4.454
12,126
+0.06(+1.46%)
May 17, 2021
4.320
4.390
4.260
4.390
8,966
+0.11(+2.57%)
May 14, 2021
4.200
4.380
4.180
4.280
17,898
+0.06(+1.42%)
May 13, 2021
4.350
4.470
4.190
4.220
21,482
-0.14(-3.21%)
May 12, 2021
4.530
4.530
4.250
4.360
13,441
-0.18(-3.96%)
May 11, 2021
4.310
4.540
4.270
4.540
29,493
+0.12(+2.71%)
May 10, 2021
4.570
4.800
4.410
4.420
118,086
-0.17(-3.70%)
May 07, 2021
4.470
4.780
4.340
4.590
73,147
+0.16(+3.61%)
May 06, 2021
4.330
4.740
4.260
4.430
119,780
+0.10(+2.31%)
May 05, 2021
4.410
4.450
4.300
4.330
10,731
-0.02(-0.46%)
May 04, 2021
4.510
4.620
4.300
4.350
13,486
-0.23(-5.02%)
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
.