Skip to main content

Electro Sensors IN (NQ: ELSE )

3.900 -0.070 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 3.900 3.900 3.900 3.900 1,017 -0.07(-1.71%)
Sep 17, 2024 4.040 4.040 3.898 3.968 2,020 -0.07(-1.78%)
Sep 16, 2024 3.900 4.040 3.900 4.040 2,874 +0.14(+3.59%)
Sep 13, 2024 3.890 3.900 3.886 3.900 1,409 -0.15(-3.70%)
Sep 12, 2024 3.880 4.050 3.880 4.050 4,113 +0.05(+1.25%)
Sep 11, 2024 4.000 4.000 3.990 4.000 2,757 +0.00(+0.00%)
Sep 10, 2024 3.770 4.130 3.745 4.000 19,647 +0.24(+6.38%)
Sep 09, 2024 3.780 3.800 3.760 3.760 767 +0.01(+0.27%)
Sep 06, 2024 3.760 3.910 3.750 3.750 4,398 -0.06(-1.70%)
Sep 04, 2024 3.815 11 +0.02(+0.66%)
Sep 03, 2024 3.790 3.841 3.760 3.790 2,679 -0.10(-2.57%)
Aug 28, 2024 3.890 173 -0.03(-0.77%)
Aug 26, 2024 3.920 79 +0.07(+1.82%)
Aug 23, 2024 3.850 3.850 3.850 3.850 409 +0.03(+0.79%)
Aug 22, 2024 3.820 3.820 3.820 3.820 326 -0.08(-2.05%)
Aug 21, 2024 3.900 3.900 3.900 3.900 241 +0.10(+2.63%)
Aug 19, 2024 3.800 4 -0.06(-1.55%)
Aug 16, 2024 3.780 3.938 3.780 3.860 1,134 +0.05(+1.31%)
Aug 15, 2024 3.810 3.820 3.810 3.810 718 +0.04(+1.06%)
Aug 14, 2024 3.770 3.770 3.770 3.770 140 +0.00(+0.00%)
Aug 13, 2024 3.780 3.780 3.770 3.770 1,060 +0.00(+0.00%)
Aug 12, 2024 3.770 3.770 3.770 3.770 389 -0.03(-0.79%)
Aug 09, 2024 3.882 3.882 3.800 3.800 1,206 -0.03(-0.78%)
Aug 08, 2024 3.830 3.840 3.830 3.830 8,251 +0.00(+0.00%)
Aug 07, 2024 3.830 3.830 3.830 3.830 1,046 -0.00(-0.00%)
Aug 06, 2024 3.770 3.830 3.770 3.830 1,525 +0.02(+0.53%)
Aug 05, 2024 3.850 3.850 3.810 3.810 5,270 +0.00(+0.00%)
Aug 02, 2024 3.810 3.810 3.800 3.810 6,234 -0.03(-0.78%)
Aug 01, 2024 3.870 3.870 3.840 3.840 1,708 -0.04(-1.03%)
Jul 31, 2024 3.920 3.960 3.880 3.880 3,693 -0.04(-1.02%)
Jul 26, 2024 3.920 63 -0.01(-0.25%)
Jul 25, 2024 3.950 4.030 3.930 3.930 1,797 +0.01(+0.25%)
Jul 17, 2024 3.920 317 -0.02(-0.56%)
Jul 16, 2024 4.050 4.050 3.942 3.942 3,472 -0.05(-1.20%)
Jul 12, 2024 3.990 110 -0.04(-0.96%)
Jul 10, 2024 4.028 60 +0.10(+2.50%)
Jul 03, 2024 3.930 69 +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.