Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Electro-Sensors, Inc. - Common Stock (NQ:ELSE)

4.640 -0.012 (-0.27%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jul 31, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2025 4.750 4.750 4.652 4.652 1,097 -0.15(-3.07%)
Jul 29, 2025 4.770 4.880 4.770 4.800 719 -0.07(-1.44%)
Jul 28, 2025 4.860 4.870 4.650 4.870 2,670 +0.11(+2.31%)
Jul 25, 2025 4.830 4.850 4.760 4.760 2,601 -0.09(-1.86%)
Jul 24, 2025 4.747 4.850 4.747 4.850 472 +0.18(+3.85%)
Jul 23, 2025 4.760 4.860 4.670 4.670 527 -0.02(-0.43%)
Jul 22, 2025 4.593 4.690 4.593 4.690 1,108 -0.03(-0.63%)
Jul 21, 2025 4.800 4.800 4.600 4.720 2,085 +0.11(+2.38%)
Jul 18, 2025 4.530 4.830 4.530 4.610 14,774 -0.03(-0.65%)
Jul 17, 2025 4.510 4.800 4.510 4.640 12,118 +0.12(+2.65%)
Jul 16, 2025 4.550 4.850 4.510 4.520 11,144 -0.04(-0.89%)
Jul 15, 2025 4.540 4.590 4.540 4.561 3,403 -0.09(-1.92%)
Jul 14, 2025 4.540 4.690 4.540 4.650 8,226 +0.05(+1.09%)
Jul 11, 2025 4.550 4.600 4.540 4.600 3,342 -0.02(-0.43%)
Jul 10, 2025 4.520 4.750 4.520 4.620 6,346 -0.03(-0.65%)
Jul 09, 2025 4.600 4.650 4.510 4.650 10,255 +0.09(+1.97%)
Jul 08, 2025 4.660 4.670 4.560 4.560 2,642 -0.16(-3.39%)
Jul 07, 2025 4.700 4.720 4.700 4.720 4,847 +0.06(+1.29%)
Jul 03, 2025 4.650 4.780 4.650 4.660 6,302 +0.01(+0.22%)
Jul 02, 2025 4.270 4.670 4.273 4.650 95,169 +0.41(+9.67%)
Jul 01, 2025 4.273 4.273 4.240 4.240 621 +0.01(+0.24%)
Jun 30, 2025 4.260 4.260 4.230 4.230 711 +0.00(+0.00%)
Jun 27, 2025 4.207 4.440 4.207 4.230 11,458 -0.06(-1.40%)
Jun 26, 2025 4.180 4.510 4.050 4.290 132,734 +0.13(+3.25%)
Jun 25, 2025 4.300 4.700 4.040 4.155 264,495 -0.17(-3.82%)
Jun 24, 2025 4.220 4.320 4.220 4.320 5,556 +0.07(+1.65%)
Jun 23, 2025 4.212 4.250 4.212 4.250 2,517 +0.08(+1.92%)
Jun 20, 2025 4.260 4.290 4.150 4.170 18,861 -0.08(-1.88%)
Jun 18, 2025 4.310 4.400 4.200 4.250 6,242 +0.07(+1.67%)
Jun 17, 2025 4.160 4.235 4.160 4.180 1,694 +0.01(+0.24%)
Jun 16, 2025 4.180 4.230 4.160 4.170 1,003 -0.08(-1.88%)
Jun 13, 2025 4.150 4.260 4.150 4.250 1,986 -0.08(-1.85%)
Jun 12, 2025 4.300 4.360 4.250 4.330 7,116 +0.01(+0.23%)
Jun 11, 2025 4.040 4.440 4.040 4.320 12,343 +0.01(+0.30%)
Jun 10, 2025 4.300 4.345 4.040 4.307 25,804 -0.02(-0.53%)
Jun 09, 2025 4.220 4.370 4.200 4.330 23,901 +0.07(+1.75%)
Jun 06, 2025 4.030 4.390 4.030 4.256 14,502 -0.05(-1.26%)
Jun 05, 2025 4.220 4.350 4.220 4.310 16,131 +0.00(+0.07%)
Jun 04, 2025 4.150 4.310 4.010 4.307 17,882 +0.09(+2.07%)
Jun 03, 2025 4.140 4.299 4.140 4.220 13,254 +0.04(+0.95%)
Jun 02, 2025 4.050 4.203 4.050 4.180 5,617 +0.13(+3.21%)
May 30, 2025 4.200 4.230 4.046 4.050 2,803 -0.15(-3.57%)
May 29, 2025 4.200 4.320 4.159 4.200 9,786 +0.05(+1.20%)
May 28, 2025 4.070 4.151 4.030 4.150 4,066 +0.12(+2.98%)
May 27, 2025 4.060 4.080 3.976 4.030 2,568 -0.04(-0.98%)
May 23, 2025 3.870 4.080 3.869 4.070 36,294 +0.12(+3.04%)
May 22, 2025 3.890 3.952 3.820 3.950 25,409 +0.05(+1.28%)
May 21, 2025 3.850 3.924 3.800 3.900 16,334 +0.05(+1.30%)
May 20, 2025 3.900 3.900 3.750 3.850 17,991 +0.01(+0.30%)
May 19, 2025 3.760 3.890 3.760 3.839 18,556 +0.04(+1.02%)
May 16, 2025 3.790 3.910 3.720 3.800 42,110 -0.04(-1.15%)
May 15, 2025 3.790 3.889 3.650 3.844 57,574 -0.07(-1.68%)
May 14, 2025 5.160 5.250 3.810 3.910 228,636 -1.06(-21.33%)
May 13, 2025 5.200 5.290 4.500 4.970 652,578 +0.77(+18.33%)
May 12, 2025 4.070 4.630 3.860 4.200 398,355 +0.17(+4.22%)
May 09, 2025 4.000 4.030 4.000 4.030 784 +0.09(+2.27%)
May 08, 2025 4.240 4.240 3.941 3.941 1,096 +0.04(+1.04%)
May 07, 2025 4.235 4.235 3.760 3.900 11,777 -0.27(-6.47%)
May 06, 2025 4.290 4.290 4.170 4.170 1,807 +0.02(+0.48%)
May 05, 2025 4.470 4.470 4.140 4.150 3,204 -0.10(-2.35%)
May 02, 2025 4.240 4.350 4.240 4.250 3,508 +0.09(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.