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 (%)
Jan 31, 2023
4.400
4.400
4.120
4.360
42,552
-0.04(-0.91%)
Jan 30, 2023
4.840
4.840
4.400
4.400
30,743
-0.47(-9.63%)
Jan 27, 2023
4.740
4.869
4.690
4.869
7,914
+0.18(+3.82%)
Jan 26, 2023
4.690
4.690
4.690
4.690
203
+0.14(+3.05%)
Jan 25, 2023
4.551
4.551
4.551
4.551
284
+0.02(+0.47%)
Jan 24, 2023
4.590
4.590
4.510
4.530
2,846
+0.01(+0.22%)
Jan 23, 2023
4.580
4.750
4.520
4.520
7,554
-0.03(-0.66%)
Jan 20, 2023
4.530
4.550
4.473
4.550
3,027
+0.02(+0.44%)
Jan 19, 2023
4.490
4.530
4.490
4.530
580
+0.07(+1.57%)
Jan 18, 2023
4.450
4.485
4.450
4.460
1,434
-0.01(-0.22%)
Jan 17, 2023
4.487
4.487
4.450
4.470
792
-0.09(-1.97%)
Jan 12, 2023
4.560
0
+0.14(+3.17%)
Jan 11, 2023
4.530
4.530
4.420
4.420
889
-0.06(-1.34%)
Jan 10, 2023
4.480
4.480
4.480
4.480
604
-0.11(-2.42%)
Jan 09, 2023
4.591
4.591
4.591
4.591
808
+0.17(+3.87%)
Jan 06, 2023
4.521
4.521
4.400
4.420
12,408
-0.04(-0.90%)
Jan 04, 2023
4.460
2
+0.00(+0.00%)
Jan 03, 2023
4.540
4.540
4.460
4.460
5,020
-0.06(-1.33%)
Dec 30, 2022
4.520
4.520
4.520
4.520
1,781
-0.02(-0.50%)
Dec 29, 2022
4.543
4.543
4.543
4.543
431
+0.01(+0.28%)
Dec 28, 2022
4.530
4.530
4.530
4.530
765
+0.01(+0.22%)
Dec 27, 2022
4.520
4.520
4.520
4.520
466
+0.01(+0.22%)
Dec 23, 2022
4.510
4.510
4.510
4.510
1,755
-0.02(-0.44%)
Dec 22, 2022
4.510
4.530
4.510
4.530
945
-0.02(-0.44%)
Dec 21, 2022
4.647
4.647
4.550
4.550
2,508
-0.05(-1.09%)
Dec 20, 2022
4.600
4.600
4.600
4.600
2,699
+0.00(+0.00%)
Dec 19, 2022
4.550
4.600
4.550
4.600
812
-0.15(-3.16%)
Dec 16, 2022
4.750
4.750
4.540
4.750
1,005
+0.00(+0.00%)
Dec 15, 2022
4.750
4.880
4.750
4.750
7,897
-0.05(-1.04%)
Dec 14, 2022
4.820
4.820
4.800
4.800
1,149
-0.02(-0.41%)
Dec 13, 2022
4.820
4.820
4.820
4.820
914
-0.02(-0.41%)
Dec 12, 2022
4.920
4.920
4.810
4.840
2,701
+0.03(+0.62%)
Dec 09, 2022
4.810
4.810
4.810
4.810
216
+0.00(+0.00%)
Dec 08, 2022
4.810
4.810
4.810
4.810
3,962
-0.07(-1.49%)
Dec 07, 2022
5.130
5.140
4.883
4.883
878
-0.07(-1.35%)
Dec 05, 2022
4.950
321
-0.04(-0.80%)
Dec 02, 2022
5.000
5.000
4.990
4.990
823
-0.00(-0.10%)
Dec 01, 2022
4.980
4.995
4.980
4.995
1,467
+0.00(+0.10%)
Nov 30, 2022
4.830
4.990
4.830
4.990
665
-0.01(-0.20%)
Nov 29, 2022
5.000
5.000
4.810
5.000
751
+0.11(+2.25%)
Nov 25, 2022
4.890
20
-0.10(-2.00%)
Nov 23, 2022
4.890
4.990
4.890
4.990
912
+0.02(+0.40%)
Nov 22, 2022
4.970
4.970
4.950
4.970
554
+0.11(+2.26%)
Nov 21, 2022
4.827
5.000
4.827
4.860
21,430
-0.01(-0.21%)
Nov 18, 2022
4.880
4.880
4.815
4.870
8,854
-0.13(-2.60%)
Nov 16, 2022
5.000
5
+0.13(+2.67%)
Nov 15, 2022
4.870
4.870
4.870
4.870
228
+0.00(+0.00%)
Nov 14, 2022
4.860
4.910
4.860
4.870
2,528
-0.01(-0.20%)
Nov 11, 2022
4.880
4.880
4.880
4.880
289
+0.00(+0.00%)
Nov 10, 2022
4.870
4.900
4.870
4.880
2,686
+0.01(+0.21%)
Nov 09, 2022
4.870
4.870
4.870
4.870
151
+0.00(+0.00%)
Nov 08, 2022
4.870
4.870
4.870
4.870
236
+0.00(+0.00%)
Nov 07, 2022
4.880
4.880
4.870
4.870
609
-0.12(-2.40%)
Nov 04, 2022
4.880
4.990
4.880
4.990
493
+0.05(+1.05%)
Nov 03, 2022
4.880
4.938
4.880
4.938
496
+0.07(+1.40%)
Nov 02, 2022
4.860
4.914
4.860
4.870
999
+0.01(+0.21%)
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
.