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

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

5.240 +0.050 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2024 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 (%)
Dec 26, 2024 4.960 5.240 4.960 5.240 23,210 +0.05(+0.96%)
Dec 24, 2024 4.910 5.190 4.910 5.190 2,385 -0.09(-1.70%)
Dec 23, 2024 5.300 5.300 5.190 5.280 812 -0.02(-0.38%)
Dec 20, 2024 5.310 5.310 5.050 5.300 4,860 +0.15(+2.91%)
Dec 19, 2024 5.073 5.281 5.070 5.150 2,800 +0.10(+1.98%)
Dec 18, 2024 5.070 5.369 5.010 5.050 14,521 -0.01(-0.18%)
Dec 17, 2024 4.990 5.060 4.961 5.059 4,706 +0.11(+2.21%)
Dec 16, 2024 4.800 4.980 4.750 4.950 27,983 +0.33(+7.14%)
Dec 13, 2024 4.580 4.660 4.575 4.620 6,416 +0.07(+1.54%)
Dec 12, 2024 4.510 4.550 4.510 4.550 1,361 +0.15(+3.41%)
Dec 11, 2024 4.400 4.400 4.400 4.400 354 -0.02(-0.45%)
Dec 10, 2024 4.400 4.420 4.369 4.420 3,024 +0.06(+1.49%)
Dec 09, 2024 4.400 4.400 4.312 4.355 3,162 -0.04(-1.02%)
Dec 06, 2024 4.334 4.560 4.334 4.400 2,290 +0.05(+1.15%)
Dec 05, 2024 4.500 4.580 4.332 4.350 3,605 -0.22(-4.81%)
Dec 04, 2024 4.501 4.580 4.500 4.570 3,454 +0.08(+1.77%)
Dec 03, 2024 4.440 4.540 4.425 4.490 2,559 +0.03(+0.68%)
Dec 02, 2024 4.440 4.500 4.391 4.460 12,212 +0.15(+3.48%)
Nov 27, 2024 4.310 340 +0.07(+1.65%)
Nov 26, 2024 4.440 4.440 4.200 4.240 7,995 -0.10(-2.30%)
Nov 25, 2024 4.340 4.470 4.240 4.340 7,058 +0.12(+2.72%)
Nov 22, 2024 4.250 4.328 4.210 4.225 3,116 +0.03(+0.68%)
Nov 21, 2024 4.250 4.250 4.160 4.196 3,338 -0.05(-1.26%)
Nov 20, 2024 4.150 4.305 4.150 4.250 2,353 +0.15(+3.62%)
Nov 19, 2024 4.190 4.190 4.060 4.101 7,152 -0.21(-4.95%)
Nov 18, 2024 4.150 4.400 4.030 4.315 11,416 +0.27(+6.80%)
Nov 15, 2024 4.050 4.050 4.040 4.040 553 -0.09(-2.18%)
Nov 14, 2024 4.140 4.140 4.070 4.130 1,577 -0.01(-0.24%)
Nov 13, 2024 4.010 4.140 3.980 4.140 13,189 +0.10(+2.48%)
Nov 12, 2024 4.000 4.040 4.000 4.040 660 +0.09(+2.28%)
Nov 11, 2024 4.010 4.010 3.920 3.950 7,873 -0.03(-0.75%)
Nov 08, 2024 3.986 3.995 3.980 3.980 1,692 +0.00(+0.00%)
Nov 07, 2024 3.980 3.980 3.980 3.980 300 +0.00(+0.00%)
Nov 06, 2024 3.980 3.980 3.980 3.980 388 +0.00(+0.00%)
Nov 05, 2024 3.980 3.980 3.980 3.980 1,387 +0.00(+0.00%)
Nov 04, 2024 3.960 4.030 3.950 3.980 4,919 +0.03(+0.76%)
Nov 01, 2024 3.933 3.950 3.933 3.950 2,771 +0.05(+1.28%)
Oct 29, 2024 3.900 247 -0.05(-1.26%)
Oct 28, 2024 3.930 3.950 3.860 3.950 2,658 +0.01(+0.25%)
Oct 25, 2024 3.940 3.940 3.940 3.940 479 +0.06(+1.42%)
Oct 24, 2024 3.885 3.885 3.885 3.885 507 +0.03(+0.91%)
Oct 21, 2024 3.850 111 -0.06(-1.53%)
Oct 18, 2024 3.910 3.910 3.910 3.910 366 +0.06(+1.56%)
Oct 17, 2024 3.850 3.850 3.850 3.850 642 +0.00(+0.00%)
Oct 16, 2024 3.860 3.860 3.850 3.850 2,362 -0.07(-1.73%)
Oct 14, 2024 3.918 133 +0.07(+1.76%)
Oct 11, 2024 3.853 3.880 3.850 3.850 2,172 -0.09(-2.28%)
Oct 10, 2024 3.841 3.940 3.841 3.940 1,882 +0.07(+1.94%)
Oct 09, 2024 3.860 4.019 3.810 3.865 5,445 -0.01(-0.39%)
Oct 08, 2024 4.010 4.070 3.820 3.880 8,367 -0.18(-4.43%)
Oct 07, 2024 3.930 4.140 3.930 4.060 35,028 +0.16(+4.10%)
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 and Conditions.