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 (%)
Jun 30, 2015
4.100
4.100
4.100
4.100
56
-0.02(-0.49%)
Jun 29, 2015
4.120
4.120
4.120
4.120
110
+0.01(+0.24%)
Jun 26, 2015
4.110
4.110
4.110
4.110
100
-0.11(-2.62%)
Jun 25, 2015
4.221
4.221
4.221
4.221
836
+0.04(+0.97%)
Jun 24, 2015
4.220
4.220
4.170
4.180
787
+0.03(+0.72%)
Jun 18, 2015
4.120
4.150
4.150
4.150
1,300
-0.01(-0.24%)
Jun 12, 2015
4.160
4.160
4.160
4.160
53
-0.00(-0.01%)
Jun 10, 2015
4.120
4.160
4.160
4.160
1
-0.14(-3.25%)
Jun 09, 2015
4.300
4.300
4.290
4.300
6,633
-0.02(-0.47%)
Jun 04, 2015
4.320
4.320
4.320
4.320
100
-0.08(-1.82%)
Jun 02, 2015
4.430
4.400
4.400
4.400
16
+0.10(+2.32%)
May 28, 2015
4.300
4.300
4.300
4.300
1
+0.00(+0.00%)
May 27, 2015
4.326
4.400
4.300
4.300
5,198
-0.00(-0.00%)
May 26, 2015
4.300
4.300
4.300
4.300
100
-0.05(-1.06%)
May 20, 2015
4.350
4.346
4.346
4.346
200
+0.04(+0.84%)
May 19, 2015
4.310
4.310
4.310
4.310
250
+0.00(+0.00%)
May 18, 2015
4.560
4.560
4.300
4.310
6,006
-0.11(-2.49%)
May 15, 2015
4.370
4.420
4.370
4.420
3,185
+0.07(+1.61%)
May 14, 2015
4.300
4.350
4.300
4.350
4,500
-0.07(-1.58%)
May 13, 2015
4.419
4.420
4.419
4.420
1,242
+0.03(+0.68%)
May 12, 2015
4.379
4.390
4.372
4.390
7,096
+0.01(+0.14%)
May 08, 2015
4.400
4.384
4.384
4.384
54
+0.10(+2.43%)
May 07, 2015
4.270
4.280
4.270
4.280
252
+0.00(+0.00%)
May 06, 2015
4.380
4.380
4.280
4.280
794
-0.10(-2.28%)
May 05, 2015
4.380
4.380
4.380
4.380
354
+0.00(+0.00%)
May 04, 2015
4.350
4.380
4.343
4.380
7,913
+0.13(+3.06%)
May 01, 2015
4.295
4.295
4.250
4.250
592
-0.12(-2.67%)
Apr 30, 2015
4.367
4.367
4.367
4.367
200
-0.01(-0.30%)
Apr 28, 2015
4.280
4.380
4.380
4.380
1
+0.08(+1.86%)
Apr 27, 2015
4.430
4.430
4.250
4.300
992
-0.12(-2.71%)
Apr 24, 2015
4.380
4.420
4.295
4.420
13,882
+0.04(+0.91%)
Apr 23, 2015
4.254
4.380
4.254
4.380
6,475
+0.04(+0.83%)
Apr 22, 2015
4.350
4.380
4.344
4.344
2,998
+0.01(+0.23%)
Apr 21, 2015
4.320
4.400
4.270
4.334
18,330
+0.04(+0.82%)
Apr 20, 2015
4.260
4.299
4.260
4.299
589
-0.01(-0.26%)
Apr 17, 2015
4.250
4.310
4.250
4.310
16,287
+0.09(+2.13%)
Apr 16, 2015
4.240
4.250
4.220
4.220
6,543
-0.02(-0.47%)
Apr 15, 2015
4.240
4.240
4.138
4.240
5,400
+0.03(+0.71%)
Apr 14, 2015
4.170
4.210
4.170
4.210
6,002
+0.06(+1.45%)
Apr 13, 2015
4.122
4.170
4.122
4.150
8,456
-0.00(-0.03%)
Apr 10, 2015
4.130
4.160
4.130
4.151
680
-0.03(-0.69%)
Apr 08, 2015
4.050
4.180
4.180
4.180
30
+0.07(+1.70%)
Apr 07, 2015
3.961
4.130
3.950
4.110
12,644
+0.13(+3.27%)
Apr 06, 2015
3.870
4.080
3.850
3.980
2,011
-0.03(-0.75%)
Apr 02, 2015
4.160
4.010
4.010
4.010
13,700
-0.11(-2.66%)
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
.