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 (%)
Mar 28, 2024
4.260
4.260
4.102
4.170
3,762
-0.10(-2.34%)
Mar 27, 2024
4.070
4.270
4.070
4.270
1,916
+0.13(+3.08%)
Mar 26, 2024
4.130
4.143
4.070
4.143
512
-0.04(-0.88%)
Mar 25, 2024
4.170
4.193
4.139
4.179
1,473
+0.01(+0.22%)
Mar 22, 2024
4.050
4.170
4.010
4.170
537
+0.12(+2.96%)
Mar 21, 2024
4.200
4.200
4.050
4.050
1,047
-0.00(-0.06%)
Mar 20, 2024
3.980
4.053
3.980
4.053
1,214
+0.12(+3.12%)
Mar 19, 2024
4.060
4.220
3.930
3.930
1,825
-0.13(-3.20%)
Mar 18, 2024
4.004
4.095
4.004
4.060
2,587
+0.11(+2.78%)
Mar 15, 2024
4.280
4.280
3.950
3.950
7,736
-0.24(-5.73%)
Mar 14, 2024
4.106
4.190
4.105
4.190
800
+0.02(+0.48%)
Mar 13, 2024
4.100
4.190
4.100
4.170
1,126
+0.07(+1.71%)
Mar 12, 2024
4.100
4.100
4.100
4.100
582
+0.00(+0.00%)
Mar 11, 2024
4.130
4.130
4.100
4.100
1,091
-0.03(-0.79%)
Mar 08, 2024
4.080
4.133
4.080
4.133
1,002
+0.04(+1.04%)
Mar 07, 2024
4.090
4.260
4.090
4.090
1,465
+0.00(+0.00%)
Mar 06, 2024
4.100
4.100
4.090
4.090
239
+0.01(+0.25%)
Mar 05, 2024
4.080
4.080
4.080
4.080
768
+0.00(+0.00%)
Feb 28, 2024
4.080
360
+0.04(+0.87%)
Feb 27, 2024
4.045
4.045
4.045
4.045
339
+0.04(+1.12%)
Feb 26, 2024
4.050
4.065
4.000
4.000
1,474
-0.05(-1.23%)
Feb 22, 2024
4.050
205
-0.07(-1.70%)
Feb 21, 2024
4.120
4.120
4.120
4.120
597
-0.08(-2.02%)
Feb 20, 2024
4.232
4.232
4.120
4.205
1,493
+0.03(+0.60%)
Feb 16, 2024
4.200
4.200
4.180
4.180
684
+0.02(+0.48%)
Feb 15, 2024
4.300
4.300
4.150
4.160
5,191
-0.06(-1.42%)
Feb 14, 2024
4.300
4.300
4.150
4.220
1,104
+0.09(+2.18%)
Feb 13, 2024
4.220
4.220
4.130
4.130
780
+0.00(+0.00%)
Feb 12, 2024
4.120
4.280
4.120
4.130
1,405
+0.01(+0.24%)
Feb 09, 2024
4.130
4.130
4.120
4.120
394
-0.00(-0.02%)
Feb 08, 2024
4.136
4.150
4.120
4.121
778
-0.00(-0.06%)
Feb 07, 2024
4.123
4.123
4.123
4.123
702
-0.20(-4.55%)
Feb 06, 2024
4.310
4.320
4.310
4.320
740
+0.05(+1.17%)
Feb 05, 2024
4.260
4.270
4.195
4.270
1,457
+0.00(+0.09%)
Feb 02, 2024
4.190
4.266
4.170
4.266
1,859
+0.11(+2.55%)
Feb 01, 2024
4.160
4.160
4.160
4.160
151
-0.00(-0.05%)
Jan 31, 2024
4.240
4.280
4.110
4.162
3,362
-0.08(-1.87%)
Jan 30, 2024
4.220
4.320
4.220
4.242
1,184
+0.14(+3.45%)
Jan 29, 2024
4.110
4.110
4.100
4.100
2,071
-0.01(-0.16%)
Jan 26, 2024
4.107
4.107
4.107
4.107
411
-0.12(-2.84%)
Jan 24, 2024
4.226
239
+0.08(+1.84%)
Jan 22, 2024
4.150
140
+0.11(+2.72%)
Jan 19, 2024
3.980
4.040
3.980
4.040
4,914
+0.04(+1.00%)
Jan 18, 2024
3.940
4.000
3.940
4.000
9,755
+0.00(+0.00%)
Jan 16, 2024
4.000
62
+0.03(+0.67%)
Jan 12, 2024
3.910
4.000
3.910
3.973
5,065
+0.14(+3.74%)
Jan 11, 2024
3.830
3.830
3.830
3.830
402
-0.02(-0.64%)
Jan 10, 2024
3.854
3.854
3.854
3.854
262
+0.02(+0.64%)
Jan 09, 2024
3.830
3.830
3.743
3.830
4,559
-0.15(-3.77%)
Jan 05, 2024
3.980
101
+0.01(+0.34%)
Jan 04, 2024
3.950
3.990
3.875
3.966
4,881
+0.05(+1.19%)
Jan 03, 2024
3.920
3.920
3.920
3.920
2,249
-0.00(-0.00%)
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
.