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 31, 2017
3.630
3.630
3.000
3.200
248,835
-0.42(-11.58%)
Jul 28, 2017
3.630
3.661
3.540
3.619
35,399
-0.08(-2.18%)
Jul 27, 2017
3.637
3.700
3.637
3.700
703
+0.07(+1.93%)
Jul 25, 2017
3.630
3.630
3.630
31
-0.03(-0.95%)
Jul 19, 2017
3.665
3.665
3.665
17
-0.01(-0.39%)
Jul 18, 2017
3.679
3.679
3.679
3.679
159
+0.05(+1.35%)
Jul 17, 2017
3.642
3.642
3.630
3.630
1,005
+0.04(+1.11%)
Jul 14, 2017
3.630
3.630
3.590
3.590
4,377
-0.04(-1.13%)
Jul 13, 2017
3.696
3.696
3.620
3.631
1,602
+0.00(+0.02%)
Jul 12, 2017
3.690
3.690
3.630
3.630
1,600
-0.05(-1.36%)
Jul 10, 2017
3.680
3.680
3.680
137
+0.00(+0.00%)
Jul 07, 2017
3.740
3.740
3.680
3.680
1,523
+0.06(+1.66%)
Jul 06, 2017
3.800
3.800
3.620
3.620
3,109
-0.17(-4.49%)
Jul 05, 2017
3.730
3.799
3.730
3.790
4,872
+0.05(+1.34%)
Jul 03, 2017
3.770
3.840
3.620
3.740
6,113
+0.13(+3.60%)
Jun 30, 2017
4.000
4.000
3.610
3.610
44,097
-0.41(-10.16%)
Jun 29, 2017
4.018
4.018
4.018
4.018
521
+0.02(+0.45%)
Jun 21, 2017
4.000
4.000
4.000
67
+0.00(+0.00%)
Jun 20, 2017
4.000
4.000
4.000
4.000
168
+0.00(+0.00%)
Jun 19, 2017
4.070
4.076
4.000
4.000
490
-0.15(-3.61%)
Jun 16, 2017
4.010
4.150
4.010
4.150
1,521
+0.14(+3.59%)
Jun 15, 2017
4.000
4.006
4.000
4.006
1,218
+0.00(+0.00%)
Jun 13, 2017
4.006
4.006
4.006
5
+0.01(+0.15%)
Jun 12, 2017
4.000
4.000
4.000
4.000
194
+0.00(+0.00%)
Jun 09, 2017
4.020
4.020
4.000
4.000
2,112
-0.13(-3.15%)
Jun 08, 2017
4.130
4.130
4.130
4.130
504
+0.13(+3.25%)
Jun 07, 2017
4.010
4.010
4.000
4.000
372
+0.00(+0.00%)
Jun 05, 2017
4.000
4.000
4.000
8
-0.03(-0.81%)
Jun 02, 2017
3.790
4.090
3.790
4.032
7,115
+0.18(+4.73%)
Jun 01, 2017
3.860
3.862
3.850
3.850
4,864
-0.08(-1.91%)
May 31, 2017
3.850
3.936
3.850
3.925
2,368
+0.13(+3.30%)
May 25, 2017
3.800
3.800
3.800
0
-0.11(-2.85%)
May 23, 2017
3.911
3.911
3.911
0
+0.00(+0.04%)
May 22, 2017
3.985
3.985
3.910
3.910
875
+0.00(+0.00%)
May 17, 2017
3.910
3.910
3.910
29
-0.04(-1.10%)
May 16, 2017
3.954
3.954
3.953
3.953
4,575
+0.01(+0.20%)
May 15, 2017
4.000
4.000
3.946
3.946
5,443
+0.10(+2.48%)
May 12, 2017
3.947
4.000
3.850
3.850
2,464
-0.00(-0.00%)
May 11, 2017
3.850
3.850
3.850
3.850
1,503
-0.04(-1.04%)
May 08, 2017
3.890
3.890
3.890
59
-0.01(-0.24%)
May 04, 2017
3.900
3.900
3.900
8
+0.03(+0.85%)
May 03, 2017
3.858
3.867
3.800
3.867
1,432
-0.05(-1.24%)
May 02, 2017
3.931
4.000
3.860
3.915
8,067
-0.04(-0.95%)
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
.