Electro Sensors IN (NQ: ELSE )

4.620 USD -0.030 (-0.65%)
Streaming Delayed Price Updated: 1:47 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 4.710 4.874 4.610 4.650 10,629 -0.07(-1.48%)
Jun 18, 2021 4.590 4.910 4.450 4.720 188,835 +0.10(+2.16%)
Jun 17, 2021 4.740 4.820 4.470 4.620 37,254 -0.08(-1.70%)
Jun 16, 2021 4.800 4.883 4.639 4.700 16,611 -0.16(-3.29%)
Jun 15, 2021 4.860 4.940 4.710 4.860 30,729 -0.08(-1.62%)
Jun 14, 2021 5.060 5.080 4.859 4.940 25,181 -0.11(-2.18%)
Jun 11, 2021 5.240 5.270 4.900 5.050 97,534 -0.08(-1.57%)
Jun 10, 2021 4.850 5.438 4.850 5.130 325,654 +0.28(+5.78%)
Jun 09, 2021 4.910 5.030 4.850 4.850 24,880 -0.05(-1.02%)
Jun 08, 2021 4.700 4.980 4.652 4.900 133,455 +0.16(+3.38%)
Jun 07, 2021 4.590 4.790 4.590 4.740 41,804 +0.12(+2.60%)
Jun 04, 2021 4.840 4.840 4.590 4.620 54,211 -0.03(-0.65%)
Jun 03, 2021 4.500 4.950 4.500 4.650 106,408 +0.10(+2.20%)
Jun 02, 2021 4.572 4.763 4.530 4.550 26,026 -0.15(-3.19%)
Jun 01, 2021 4.540 4.900 4.400 4.700 110,105 +0.14(+3.07%)
May 28, 2021 4.530 4.660 4.350 4.560 6,929 +0.00(+0.00%)
May 27, 2021 4.702 4.827 4.560 4.560 32,804 -0.02(-0.44%)
May 26, 2021 4.580 4.690 4.500 4.580 19,111 +0.07(+1.55%)
May 25, 2021 4.450 4.840 4.450 4.510 19,452 -0.14(-3.01%)
May 24, 2021 4.900 4.950 4.650 4.650 59,462 -0.25(-5.10%)
May 21, 2021 4.670 4.900 4.630 4.900 43,339 +0.30(+6.52%)
May 20, 2021 4.500 4.730 4.500 4.600 101,959 +0.07(+1.55%)
May 19, 2021 4.495 4.780 4.458 4.530 69,176 +0.08(+1.70%)
May 18, 2021 4.440 4.600 4.380 4.454 12,126 +0.06(+1.46%)
May 17, 2021 4.320 4.390 4.260 4.390 8,966 +0.11(+2.57%)
May 14, 2021 4.200 4.380 4.180 4.280 17,898 +0.06(+1.42%)
May 13, 2021 4.350 4.470 4.190 4.220 21,482 -0.14(-3.21%)
May 12, 2021 4.530 4.530 4.250 4.360 13,441 -0.18(-3.96%)
May 11, 2021 4.310 4.540 4.270 4.540 29,493 +0.12(+2.71%)
May 10, 2021 4.570 4.800 4.410 4.420 118,086 -0.17(-3.70%)
May 07, 2021 4.470 4.780 4.340 4.590 73,147 +0.16(+3.61%)
May 06, 2021 4.330 4.740 4.260 4.430 119,780 +0.10(+2.31%)
May 05, 2021 4.410 4.450 4.300 4.330 10,731 -0.02(-0.46%)
May 04, 2021 4.510 4.620 4.300 4.350 13,486 -0.23(-5.02%)
May 03, 2021 4.570 4.750 4.480 4.580 26,992 +0.01(+0.22%)
Apr 30, 2021 4.400 4.580 4.380 4.570 19,900 +0.16(+3.63%)
Apr 29, 2021 4.630 4.640 4.410 4.410 48,515 -0.23(-4.96%)
Apr 28, 2021 4.610 4.800 4.490 4.640 103,438 -0.03(-0.54%)
Apr 27, 2021 4.500 4.840 4.270 4.665 257,844 +0.17(+3.67%)
Apr 26, 2021 4.470 4.560 4.440 4.500 23,922 -0.05(-1.10%)
Apr 23, 2021 4.240 4.550 4.200 4.550 45,400 +0.33(+7.82%)
Apr 22, 2021 4.160 4.340 4.160 4.220 36,988 +0.02(+0.48%)
Apr 21, 2021 4.160 4.250 4.110 4.200 11,573 +0.03(+0.72%)
Apr 20, 2021 4.310 4.310 4.050 4.170 68,333 -0.07(-1.65%)
Apr 19, 2021 4.260 4.270 4.120 4.240 30,790 +0.01(+0.24%)
Apr 16, 2021 4.190 4.350 4.050 4.230 99,200 +0.28(+7.09%)
Apr 15, 2021 4.200 4.200 3.880 3.950 86,527 -0.27(-6.40%)
Apr 14, 2021 4.230 4.300 4.100 4.220 40,033 -0.04(-0.94%)
Apr 13, 2021 4.290 4.300 4.100 4.260 79,694 -0.03(-0.70%)
Apr 12, 2021 4.630 4.630 4.240 4.290 111,744 -0.27(-5.92%)
Apr 09, 2021 5.030 5.170 4.500 4.560 293,800 -0.61(-11.80%)
Apr 08, 2021 5.940 6.190 4.800 5.170 2,172,269 -0.13(-2.45%)
Apr 07, 2021 4.990 5.480 4.850 5.300 5,380,080 +0.50(+10.42%)
Apr 06, 2021 4.850 5.000 4.691 4.800 6,871 -0.05(-1.03%)
Apr 05, 2021 4.920 4.940 4.650 4.850 5,913 +0.05(+1.04%)
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.