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, 2014
3.960
3.960
3.935
3.935
1,603
-0.04(-0.89%)
Apr 29, 2014
3.930
3.970
3.930
3.970
13,817
+0.01(+0.25%)
Apr 28, 2014
3.930
3.960
3.930
3.960
9,658
-0.01(-0.25%)
Apr 25, 2014
3.969
3.980
3.940
3.970
18,100
+0.02(+0.51%)
Apr 24, 2014
3.930
3.950
3.930
3.950
11,610
-0.02(-0.50%)
Apr 23, 2014
3.932
3.980
3.932
3.970
799
+0.04(+0.89%)
Apr 22, 2014
3.930
3.980
3.930
3.935
1,500
-0.03(-0.69%)
Apr 21, 2014
3.980
3.980
3.962
3.962
604
-0.02(-0.42%)
Apr 17, 2014
3.930
3.979
3.979
3.979
3,000
+0.04(+1.12%)
Apr 16, 2014
3.935
3.935
3.935
3.935
1,035
-0.01(-0.13%)
Apr 15, 2014
3.978
3.978
3.940
3.940
879
+0.01(+0.23%)
Apr 14, 2014
3.931
3.931
3.931
3.931
526
-0.07(-1.72%)
Apr 09, 2014
4.000
4.000
4.000
4.000
20
+0.05(+1.27%)
Apr 08, 2014
3.940
4.010
3.940
3.950
10,372
-0.00(-0.00%)
Apr 07, 2014
3.950
3.950
3.950
3.950
299
+0.00(+0.00%)
Apr 04, 2014
3.982
3.982
3.950
3.950
4,400
-0.02(-0.43%)
Apr 03, 2014
3.967
3.967
3.967
3.967
250
+0.03(+0.69%)
Apr 02, 2014
3.970
3.970
3.940
3.940
9,783
-0.03(-0.86%)
Apr 01, 2014
4.030
4.030
3.960
3.974
3,001
+0.01(+0.36%)
Mar 31, 2014
3.990
4.010
3.960
3.960
4,829
-0.04(-1.00%)
Mar 28, 2014
3.980
4.000
3.980
4.000
4,400
+0.03(+0.65%)
Mar 26, 2014
4.000
3.974
3.974
3.974
46
-0.05(-1.14%)
Mar 25, 2014
4.050
4.050
4.020
4.020
1,410
+0.03(+0.63%)
Mar 24, 2014
4.020
4.070
3.970
3.995
12,330
-0.04(-1.08%)
Mar 21, 2014
4.080
4.080
4.038
4.038
6,380
+0.02(+0.42%)
Mar 20, 2014
4.080
4.080
4.021
4.021
1,203
-0.01(-0.21%)
Mar 19, 2014
4.050
4.050
4.000
4.030
3,046
+0.02(+0.55%)
Mar 18, 2014
3.980
4.016
3.980
4.008
1,537
+0.02(+0.45%)
Mar 17, 2014
4.080
4.080
3.990
3.990
863
-0.08(-1.96%)
Mar 14, 2014
4.059
4.070
4.053
4.070
1,100
+0.03(+0.74%)
Mar 13, 2014
4.040
4.090
4.040
4.040
3,393
-0.00(-0.10%)
Mar 12, 2014
4.030
4.070
4.030
4.044
10,300
+0.06(+1.58%)
Mar 11, 2014
4.052
4.070
3.980
3.981
4,464
-0.04(-0.97%)
Mar 10, 2014
4.020
4.020
4.010
4.020
4,931
+0.04(+0.97%)
Mar 07, 2014
3.970
4.020
3.970
3.981
8,750
-0.01(-0.35%)
Mar 06, 2014
3.970
4.010
3.970
3.995
14,744
-0.00(-0.12%)
Mar 05, 2014
4.000
4.000
3.984
4.000
6,423
+0.03(+0.68%)
Mar 04, 2014
4.000
4.006
3.960
3.973
8,200
+0.01(+0.33%)
Mar 03, 2014
4.000
4.000
3.960
3.960
6,801
-0.04(-1.00%)
Feb 28, 2014
3.980
4.000
3.960
4.000
3,664
+0.02(+0.50%)
Feb 27, 2014
4.020
4.020
3.970
3.980
7,259
-0.05(-1.23%)
Feb 26, 2014
4.040
4.040
4.029
4.029
641
+0.07(+1.75%)
Feb 25, 2014
4.050
4.050
3.960
3.960
11,547
-0.06(-1.57%)
Feb 24, 2014
4.020
4.050
4.020
4.023
5,647
-0.03(-0.66%)
Feb 21, 2014
4.050
4.050
4.050
4.050
1,171
+0.04(+0.96%)
Feb 20, 2014
4.080
4.080
3.971
4.012
7,104
-0.01(-0.24%)
Feb 19, 2014
4.060
4.080
4.000
4.021
13,824
+0.02(+0.44%)
Feb 18, 2014
3.990
4.170
3.990
4.003
33,883
+0.04(+1.10%)
Feb 14, 2014
3.990
3.960
3.960
3.960
8,200
-0.04(-1.00%)
Feb 13, 2014
3.970
4.015
3.970
4.000
17,528
+0.03(+0.76%)
Feb 12, 2014
4.050
4.050
3.970
3.970
2,570
-0.06(-1.49%)
Feb 11, 2014
4.020
4.030
4.010
4.030
3,431
+0.08(+2.03%)
Feb 10, 2014
3.978
3.978
3.940
3.950
3,198
-0.06(-1.50%)
Feb 07, 2014
3.978
4.010
3.978
4.010
5,100
-0.01(-0.25%)
Feb 06, 2014
3.980
4.020
3.950
4.020
7,144
+0.00(+0.00%)
Feb 05, 2014
3.950
4.020
3.950
4.020
2,305
+0.07(+1.77%)
Feb 04, 2014
3.970
3.970
3.950
3.950
8,155
-0.02(-0.50%)
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
.