Skip to main content

Electro Sensors IN (NQ: ELSE )

4.170 -0.100 (-2.34%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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.