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)

4.320 -0.100 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 4.460 4.460 4.320 4.320 25,319 -0.10(-2.26%)
Apr 01, 2025 4.410 4.521 4.410 4.420 6,165 +0.03(+0.68%)
Mar 31, 2025 4.430 4.430 4.390 4.390 2,200 +0.01(+0.23%)
Mar 28, 2025 4.370 4.475 4.370 4.380 3,453 -0.06(-1.35%)
Mar 27, 2025 4.580 4.580 4.430 4.440 1,954 -0.02(-0.45%)
Mar 26, 2025 4.500 4.550 4.360 4.460 7,518 +0.03(+0.68%)
Mar 25, 2025 4.350 4.562 4.350 4.430 9,062 +0.20(+4.73%)
Mar 24, 2025 4.580 4.580 4.210 4.230 8,205 -0.35(-7.64%)
Mar 21, 2025 4.450 4.580 4.410 4.580 8,860 +0.05(+1.10%)
Mar 20, 2025 4.410 4.647 4.410 4.530 5,287 +0.09(+2.03%)
Mar 19, 2025 4.470 4.935 4.360 4.440 31,172 +0.04(+0.91%)
Mar 18, 2025 4.600 4.990 4.220 4.400 44,016 -0.06(-1.35%)
Mar 17, 2025 5.270 5.270 4.460 4.460 40,879 -0.04(-0.89%)
Mar 14, 2025 4.350 4.700 4.350 4.500 14,605 +0.17(+3.93%)
Mar 13, 2025 4.420 4.420 4.330 4.330 1,025 +0.01(+0.23%)
Mar 12, 2025 4.400 4.440 4.320 4.320 2,283 -0.05(-1.14%)
Mar 11, 2025 4.350 4.370 4.350 4.370 752 -0.05(-1.13%)
Mar 10, 2025 4.478 4.478 4.370 4.420 1,220 +0.05(+1.14%)
Mar 07, 2025 4.630 4.630 4.290 4.370 6,334 -0.25(-5.41%)
Mar 06, 2025 4.423 4.620 4.423 4.620 549 +0.06(+1.32%)
Mar 05, 2025 4.400 4.593 4.400 4.560 4,108 +0.08(+1.79%)
Mar 04, 2025 4.597 4.620 4.428 4.480 2,733 -0.09(-1.97%)
Mar 03, 2025 4.610 4.700 4.480 4.570 22,909 -0.01(-0.22%)
Feb 28, 2025 4.660 4.690 4.500 4.580 11,864 -0.07(-1.51%)
Feb 27, 2025 4.600 4.690 4.510 4.650 1,452 +0.13(+2.88%)
Feb 26, 2025 4.620 4.730 4.520 4.520 16,253 -0.10(-2.16%)
Feb 25, 2025 4.620 4.700 4.620 4.620 1,914 -0.12(-2.53%)
Feb 24, 2025 4.700 4.740 4.650 4.740 12,202 +0.07(+1.55%)
Feb 21, 2025 4.700 4.740 4.668 4.668 1,400 -0.01(-0.26%)
Feb 20, 2025 4.650 4.750 4.650 4.680 2,880 -0.06(-1.27%)
Feb 19, 2025 4.770 4.770 4.650 4.740 1,590 +0.04(+0.76%)
Feb 18, 2025 4.750 4.875 4.704 4.704 12,587 -0.03(-0.55%)
Feb 14, 2025 4.930 4.950 4.730 4.730 968 -0.12(-2.57%)
Feb 13, 2025 4.700 5.030 4.700 4.855 3,322 -0.05(-1.12%)
Feb 12, 2025 4.800 4.943 4.800 4.910 2,900 +0.08(+1.66%)
Feb 11, 2025 4.880 4.901 4.800 4.830 1,346 -0.16(-3.21%)
Feb 10, 2025 4.990 5.015 4.720 4.990 1,948 +0.23(+4.83%)
Feb 07, 2025 4.960 5.080 4.760 4.760 8,030 -0.20(-4.07%)
Feb 06, 2025 4.962 4.962 4.962 4.962 169 +0.00(+0.04%)
Feb 05, 2025 4.940 4.960 4.825 4.960 3,037 +0.19(+4.01%)
Feb 04, 2025 4.840 4.930 4.768 4.769 2,327 +0.09(+1.84%)
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.