Indicators

Electro Sensors IN (NQ: ELSE )

4.060 -0.030 (-0.73%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	4.280	4.381	4.150	4.200	49,784	-0.05(-1.18%)
Nov 27, 2020	4.290	4.300	4.200	4.250	18,300	-0.01(-0.23%)
Nov 25, 2020	4.150	4.420	4.150	4.260	141,800	+0.22(+5.45%)
Nov 24, 2020	4.350	4.606	3.960	4.040	193,719	-0.26(-6.05%)
Nov 23, 2020	3.790	4.650	3.790	4.300	299,184	+0.44(+11.40%)
Nov 20, 2020	3.730	3.910	3.730	3.860	62,200	-0.02(-0.52%)
Nov 19, 2020	3.950	4.000	3.823	3.880	13,685	-0.02(-0.52%)
Nov 18, 2020	3.985	3.990	3.880	3.900	13,995	-0.01(-0.25%)
Nov 17, 2020	3.800	4.040	3.800	3.910	42,873	+0.10(+2.62%)
Nov 16, 2020	3.810	3.900	3.760	3.810	19,809	-0.06(-1.55%)
Nov 13, 2020	3.660	3.960	3.660	3.870	95,300	+0.21(+5.74%)
Nov 12, 2020	3.580	3.810	3.580	3.660	57,461	+0.01(+0.27%)
Nov 11, 2020	3.580	3.770	3.560	3.650	53,282	+0.02(+0.55%)
Nov 10, 2020	3.650	4.290	3.550	3.630	597,432	+0.03(+0.83%)
Nov 09, 2020	3.580	3.722	3.522	3.600	56,281	+0.10(+2.86%)
Nov 06, 2020	3.550	3.640	3.478	3.500	12,500	-0.08(-2.23%)
Nov 05, 2020	3.460	3.600	3.460	3.580	24,803	+0.06(+1.70%)
Nov 04, 2020	3.500	3.580	3.490	3.520	23,150	-0.04(-1.12%)
Nov 03, 2020	3.400	3.560	3.370	3.560	32,474	+0.10(+2.89%)

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.