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 (%)
Apr 30, 2004
4.359
4.376
4.053
4.053
9,980
-0.19(-4.52%)
Apr 29, 2004
4.454
4.498
4.245
4.245
2,982
+0.06(+1.46%)
Apr 28, 2004
4.254
4.271
4.019
4.184
17,551
+0.00(+0.00%)
Apr 27, 2004
4.350
4.367
4.080
4.184
23,516
-0.10(-2.24%)
Apr 26, 2004
4.280
4.280
4.280
4.280
0
+0.00(+0.00%)
Apr 23, 2004
4.393
4.393
4.219
4.280
6,768
+0.04(+1.03%)
Apr 22, 2004
4.289
4.402
4.141
4.237
17,207
-0.03(-0.82%)
Apr 21, 2004
4.236
4.271
4.123
4.271
12,848
+0.00(+0.00%)
Apr 20, 2004
4.001
4.481
3.949
4.271
27,417
+0.21(+5.15%)
Apr 19, 2004
4.071
4.071
4.062
4.062
2,982
-0.02(-0.43%)
Apr 16, 2004
4.036
4.167
4.027
4.080
6,194
+0.06(+1.52%)
Apr 15, 2004
4.158
4.273
4.019
4.019
7,915
+0.04(+1.10%)
Apr 14, 2004
4.097
4.184
3.966
3.975
7,227
-0.10(-2.56%)
Apr 13, 2004
4.202
4.202
3.940
4.080
3,900
-0.18(-4.29%)
Apr 12, 2004
4.193
4.263
3.967
4.263
7,341
-0.05(-1.21%)
Apr 08, 2004
4.315
4.332
4.228
4.315
3,785
+0.13(+3.13%)
Apr 07, 2004
4.183
4.184
4.019
4.184
2,753
+0.01(+0.21%)
Apr 06, 2004
4.001
4.176
4.001
4.176
3,556
-0.03(-0.62%)
Apr 05, 2004
3.992
4.463
3.992
4.202
25,581
+0.16(+3.88%)
Apr 02, 2004
4.245
4.245
3.958
4.045
8,488
-0.08(-1.90%)
Apr 01, 2004
4.062
4.254
3.897
4.123
14,568
+0.09(+2.16%)
Mar 31, 2004
4.027
4.037
4.019
4.036
2,409
+0.03(+0.65%)
Mar 30, 2004
4.123
4.149
4.010
4.010
2,753
-0.12(-2.95%)
Mar 29, 2004
4.062
4.193
4.027
4.132
15,371
+0.06(+1.50%)
Mar 26, 2004
3.809
4.097
3.809
4.071
32,235
-0.16(-3.71%)
Mar 25, 2004
3.809
4.237
3.792
4.228
16,519
+0.36(+9.23%)
Mar 24, 2004
3.809
3.870
3.792
3.870
3,670
-0.06(-1.55%)
Mar 23, 2004
3.992
4.097
3.862
3.931
18,928
+0.00(+0.00%)
Mar 22, 2004
3.923
3.931
3.862
3.931
18,813
+0.07(+1.81%)
Mar 19, 2004
3.783
3.931
3.653
3.862
26,958
-0.20(-4.94%)
Mar 18, 2004
4.193
4.210
3.731
4.062
36,364
-0.25(-5.86%)
Mar 17, 2004
4.350
4.411
4.202
4.315
37,282
-0.04(-1.00%)
Mar 16, 2004
4.184
4.411
4.184
4.359
15,142
+0.04(+1.01%)
Mar 15, 2004
4.280
4.359
4.097
4.315
38,659
+0.03(+0.61%)
Mar 12, 2004
4.210
4.411
4.132
4.289
20,075
+0.17(+4.02%)
Mar 11, 2004
4.280
4.367
4.123
4.123
52,195
-0.19(-4.44%)
Mar 10, 2004
4.228
4.393
4.019
4.315
21,222
-0.08(-1.79%)
Mar 09, 2004
3.940
4.411
3.940
4.393
33,841
+0.36(+8.86%)
Mar 08, 2004
4.141
4.141
4.010
4.036
4,818
-0.12(-2.91%)
Mar 05, 2004
4.097
4.346
3.949
4.157
27,072
+0.11(+2.78%)
Mar 04, 2004
4.315
4.376
4.010
4.045
83,512
-0.36(-8.12%)
Mar 03, 2004
4.463
4.882
4.359
4.402
42,559
-0.15(-3.31%)
Mar 02, 2004
5.361
5.361
4.454
4.553
159,110
-0.68(-12.95%)
Mar 01, 2004
3.966
5.579
3.740
5.230
642,522
+1.39(+36.36%)
Feb 27, 2004
3.923
3.931
3.748
3.836
9,177
-0.12(-3.06%)
Feb 26, 2004
3.753
3.957
3.748
3.957
344
+0.12(+3.16%)
Feb 25, 2004
3.748
3.897
3.565
3.836
3,556
-0.01(-0.20%)
Feb 24, 2004
3.714
3.870
3.714
3.843
917
+0.22(+5.99%)
Feb 23, 2004
3.853
3.853
3.574
3.626
8,947
-0.25(-6.52%)
Feb 20, 2004
4.001
4.001
3.836
3.879
9,406
-0.21(-5.12%)
Feb 19, 2004
4.097
4.097
3.914
4.088
2,982
+0.07(+1.74%)
Feb 18, 2004
4.036
4.184
4.019
4.019
3,097
-0.16(-3.76%)
Feb 17, 2004
3.949
4.202
3.949
4.176
4,703
+0.12(+3.01%)
Feb 13, 2004
4.062
4.062
3.966
4.053
3,670
-0.02(-0.43%)
Feb 12, 2004
4.141
4.202
4.027
4.071
10,553
-0.01(-0.21%)
Feb 11, 2004
4.010
4.176
3.879
4.080
8,374
+0.07(+1.74%)
Feb 10, 2004
3.879
4.010
3.844
4.010
7,341
+0.13(+3.37%)
Feb 09, 2004
3.966
3.966
3.862
3.879
3,097
-0.04(-1.11%)
Feb 06, 2004
3.923
3.923
3.923
3.923
1,147
+0.00(+0.00%)
Feb 05, 2004
3.836
3.923
3.792
3.923
6,882
+0.04(+1.12%)
Feb 04, 2004
4.010
4.010
3.879
3.879
6,079
-0.14(-3.47%)
Feb 03, 2004
4.141
4.228
3.844
4.019
31,087
+0.10(+2.44%)
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
.