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 (%)
Dec 31, 2021
6.282
6.284
6.282
6.284
1,196
+0.00(+0.07%)
Dec 30, 2021
6.440
6.450
6.270
6.280
7,172
-0.19(-2.94%)
Dec 29, 2021
6.380
6.665
6.300
6.470
31,814
+0.26(+4.19%)
Dec 28, 2021
6.290
6.380
6.180
6.210
7,255
-0.16(-2.51%)
Dec 27, 2021
6.165
6.370
6.165
6.370
4,555
+0.07(+1.11%)
Dec 23, 2021
6.250
6.350
5.970
6.300
5,689
+0.04(+0.64%)
Dec 22, 2021
5.960
6.375
5.870
6.260
59,119
+0.31(+5.21%)
Dec 21, 2021
5.720
5.920
5.720
5.950
13,664
+0.23(+3.93%)
Dec 20, 2021
5.610
5.800
5.610
5.725
4,923
-0.09(-1.55%)
Dec 17, 2021
5.650
5.960
5.620
5.815
4,201
+0.08(+1.48%)
Dec 16, 2021
5.762
5.779
5.560
5.730
11,991
+0.01(+0.17%)
Dec 15, 2021
5.700
5.827
5.610
5.720
6,908
-0.15(-2.56%)
Dec 14, 2021
5.910
5.910
5.715
5.870
4,786
-0.04(-0.68%)
Dec 13, 2021
6.300
6.400
5.860
5.910
10,136
-0.19(-3.11%)
Dec 10, 2021
6.170
6.270
5.900
6.100
8,282
+0.03(+0.49%)
Dec 09, 2021
5.960
6.176
5.960
6.070
4,149
+0.10(+1.68%)
Dec 08, 2021
5.990
6.050
5.950
5.970
14,999
-0.06(-1.00%)
Dec 07, 2021
6.090
6.240
5.995
6.030
19,274
+0.21(+3.61%)
Dec 06, 2021
6.320
6.320
5.820
5.820
32,101
-0.52(-8.20%)
Dec 03, 2021
6.510
6.608
6.250
6.340
21,940
-0.11(-1.71%)
Dec 02, 2021
6.400
6.550
6.250
6.450
15,215
+0.01(+0.16%)
Dec 01, 2021
6.110
6.760
6.100
6.440
78,818
+0.14(+2.22%)
Nov 30, 2021
5.910
6.300
5.910
6.300
62,328
+0.40(+6.78%)
Nov 29, 2021
5.950
5.950
5.811
5.900
26,067
+0.02(+0.36%)
Nov 26, 2021
5.508
5.890
5.500
5.879
5,806
+0.34(+6.21%)
Nov 24, 2021
5.550
5.580
5.450
5.535
34,316
-0.02(-0.45%)
Nov 23, 2021
5.614
5.614
5.560
5.560
19,525
-0.09(-1.59%)
Nov 22, 2021
5.830
5.830
5.560
5.650
40,564
-0.31(-5.20%)
Nov 19, 2021
5.970
6.005
5.870
5.960
37,570
+0.01(+0.17%)
Nov 18, 2021
5.820
5.950
5.880
5.950
56,973
+0.19(+3.30%)
Nov 17, 2021
5.470
5.800
5.450
5.760
70,314
+0.31(+5.69%)
Nov 16, 2021
5.410
5.450
5.250
5.450
29,773
+0.04(+0.83%)
Nov 15, 2021
5.100
5.520
5.100
5.405
166,954
+0.31(+5.98%)
Nov 12, 2021
5.170
5.200
5.100
5.100
5,115
-0.03(-0.58%)
Nov 11, 2021
5.180
5.270
5.130
5.130
7,185
-0.12(-2.29%)
Nov 10, 2021
5.480
5.250
14,263
-0.10(-1.87%)
Nov 09, 2021
5.370
5.505
5.240
5.350
24,814
+0.01(+0.19%)
Nov 08, 2021
5.380
5.610
5.300
5.340
136,856
+0.00(+0.07%)
Nov 05, 2021
5.150
5.400
5.080
5.336
16,530
+0.00(+0.03%)
Nov 04, 2021
5.260
5.540
5.260
5.335
68,991
+0.04(+0.69%)
Nov 03, 2021
5.240
5.320
5.150
5.299
10,402
+0.09(+1.70%)
Nov 02, 2021
5.157
5.270
5.150
5.210
3,218
+0.04(+0.77%)
Nov 01, 2021
5.205
5.270
5.150
5.170
2,809
+0.02(+0.39%)
Oct 29, 2021
5.250
5.295
5.150
5.150
7,156
-0.07(-1.34%)
Oct 28, 2021
4.960
5.430
4.935
5.220
105,943
+0.20(+3.98%)
Oct 27, 2021
5.020
5.045
4.960
5.020
7,294
-0.02(-0.40%)
Oct 26, 2021
5.010
5.170
5.040
39,010
-0.01(-0.20%)
Oct 25, 2021
5.050
5.090
5.010
5.050
4,649
-0.03(-0.59%)
Oct 22, 2021
5.279
5.291
5.070
5.080
13,902
-0.14(-2.65%)
Oct 21, 2021
5.240
5.300
5.218
5.218
2,959
+0.01(+0.15%)
Oct 20, 2021
5.273
5.300
5.210
5.210
6,546
-0.04(-0.82%)
Oct 19, 2021
5.240
5.391
5.200
5.253
5,555
+0.04(+0.83%)
Oct 18, 2021
5.200
5.310
5.200
5.210
2,448
-0.04(-0.76%)
Oct 15, 2021
5.330
5.380
5.224
5.250
7,433
-0.09(-1.78%)
Oct 14, 2021
5.170
5.572
5.173
5.345
43,340
+0.14(+2.69%)
Oct 13, 2021
5.400
5.400
5.199
5.205
3,243
-0.17(-3.25%)
Oct 12, 2021
5.290
5.380
5.215
5.380
2,651
+0.07(+1.32%)
Oct 11, 2021
5.500
5.530
5.247
5.310
35,129
-0.11(-2.03%)
Oct 08, 2021
5.260
5.500
5.200
5.420
67,002
+0.14(+2.65%)
Oct 07, 2021
5.150
5.320
5.101
5.280
28,319
+0.20(+3.94%)
Oct 06, 2021
5.040
5.090
5.040
5.080
7,074
+0.02(+0.40%)
Oct 05, 2021
5.120
5.155
5.040
5.060
5,561
-0.01(-0.20%)
Oct 04, 2021
5.080
5.140
5.070
5.070
7,657
-0.01(-0.20%)
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
.