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
)
4.100
UNCHANGED
Streaming Delayed Price
Updated: 2:12 PM EDT, May 9, 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 28, 2023
4.690
4.690
4.560
4.560
3,190
+0.01(+0.22%)
Apr 27, 2023
4.570
4.570
4.550
4.550
941
-0.01(-0.22%)
Apr 26, 2023
4.560
4.630
4.560
4.560
5,427
+0.00(+0.00%)
Apr 25, 2023
4.560
4.560
4.560
4.560
470
-0.00(-0.00%)
Apr 24, 2023
4.552
4.600
4.550
4.560
6,130
+0.00(+0.00%)
Apr 19, 2023
4.560
51
-0.07(-1.51%)
Apr 18, 2023
4.570
4.630
4.560
4.630
2,834
+0.02(+0.43%)
Apr 12, 2023
4.610
61
+0.05(+1.10%)
Apr 11, 2023
4.560
4.580
4.560
4.560
5,437
-0.04(-0.87%)
Apr 10, 2023
4.569
4.670
4.569
4.600
1,624
+0.04(+0.85%)
Apr 06, 2023
4.561
4.561
4.561
4.561
428
+0.01(+0.24%)
Apr 05, 2023
4.550
4.657
4.550
4.550
507
-0.06(-1.30%)
Apr 03, 2023
4.610
122
-0.06(-1.28%)
Mar 30, 2023
4.670
25
+0.23(+5.18%)
Mar 29, 2023
4.440
4.562
4.440
4.440
1,959
-0.01(-0.22%)
Mar 24, 2023
4.450
128
+0.00(+0.00%)
Mar 23, 2023
4.470
4.680
4.450
4.450
9,959
+0.00(+0.00%)
Mar 22, 2023
4.476
4.476
4.450
4.450
5,804
-0.10(-2.31%)
Mar 21, 2023
4.450
4.555
4.450
4.555
6,226
+0.04(+1.00%)
Mar 17, 2023
4.510
83
-0.21(-4.42%)
Mar 16, 2023
4.701
4.719
4.680
4.719
768
+0.27(+6.04%)
Mar 15, 2023
4.610
4.620
4.450
4.450
15,627
+0.00(+0.00%)
Mar 14, 2023
4.450
4.450
4.450
4.450
936
-0.10(-2.20%)
Mar 13, 2023
4.550
4.550
4.550
4.550
454
-0.00(-0.10%)
Mar 10, 2023
4.580
4.580
4.440
4.554
24,889
-0.05(-0.99%)
Mar 09, 2023
4.735
4.735
4.600
4.600
654
-0.07(-1.50%)
Mar 08, 2023
4.580
4.710
4.580
4.670
1,241
+0.04(+0.86%)
Mar 07, 2023
4.701
4.701
4.630
4.630
2,458
-0.07(-1.49%)
Mar 06, 2023
4.760
4.760
4.610
4.700
4,516
+0.05(+1.07%)
Mar 03, 2023
4.580
4.650
4.580
4.650
4,035
+0.04(+0.87%)
Mar 01, 2023
4.610
75
+0.03(+0.66%)
Feb 28, 2023
4.580
4.580
4.580
4.580
2,324
+0.00(+0.00%)
Feb 27, 2023
4.580
4.580
4.580
4.580
940
-0.01(-0.26%)
Feb 24, 2023
4.590
4.592
4.590
4.592
922
-0.10(-2.09%)
Feb 23, 2023
4.623
4.690
4.623
4.690
709
+0.09(+1.86%)
Feb 22, 2023
4.670
4.680
4.600
4.604
8,018
-0.05(-0.98%)
Feb 21, 2023
4.630
4.748
4.620
4.650
2,790
-0.04(-0.79%)
Feb 17, 2023
4.730
4.730
4.620
4.687
3,453
+0.04(+0.80%)
Feb 16, 2023
4.630
4.790
4.630
4.650
3,907
+0.04(+0.87%)
Feb 15, 2023
4.595
4.665
4.590
4.610
5,143
+0.02(+0.44%)
Feb 14, 2023
4.500
4.590
4.484
4.590
13,841
+0.28(+6.50%)
Feb 13, 2023
4.380
4.400
4.310
4.310
7,006
-0.07(-1.60%)
Feb 10, 2023
4.380
4.380
4.380
4.380
238
+0.01(+0.23%)
Feb 09, 2023
4.370
4.380
4.370
4.370
2,054
-0.03(-0.68%)
Feb 08, 2023
4.300
4.400
4.300
4.400
2,772
+0.08(+1.85%)
Feb 07, 2023
4.280
4.360
4.280
4.320
4,204
+0.03(+0.70%)
Feb 06, 2023
4.240
4.314
4.230
4.290
6,946
+0.01(+0.23%)
Feb 03, 2023
4.248
4.280
4.230
4.280
1,324
+0.00(+0.00%)
Feb 02, 2023
4.240
4.300
4.230
4.280
11,760
+0.03(+0.71%)
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
.