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)

4.300 -0.020 (-0.46%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 12, 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 (%)
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%)
May 01, 2025 4.070 4.160 4.070 4.160 593 -0.07(-1.65%)
Apr 30, 2025 4.300 4.340 4.200 4.230 3,025 +0.00(+0.00%)
Apr 29, 2025 4.250 4.340 4.160 4.230 3,448 -0.12(-2.76%)
Apr 28, 2025 4.200 4.364 4.150 4.350 14,714 +0.10(+2.35%)
Apr 25, 2025 4.135 4.400 4.135 4.250 13,778 +0.18(+4.53%)
Apr 23, 2025 4.066 137 -0.03(-0.83%)
Apr 22, 2025 4.070 4.140 4.040 4.100 14,207 -0.07(-1.69%)
Apr 21, 2025 4.220 4.220 4.070 4.171 4,077 +0.03(+0.74%)
Apr 17, 2025 4.100 4.140 4.100 4.140 1,312 -0.05(-1.20%)
Apr 15, 2025 4.190 265 +0.03(+0.72%)
Apr 14, 2025 4.270 4.270 4.160 4.160 3,050 +0.06(+1.46%)
Apr 11, 2025 4.101 4.101 4.100 4.100 679 +0.00(+0.00%)
Apr 10, 2025 4.100 4.100 4.100 4.100 565 -0.08(-1.88%)
Apr 09, 2025 4.120 4.275 4.110 4.179 5,531 +0.07(+1.67%)
Apr 08, 2025 4.170 4.300 4.100 4.110 2,729 -0.05(-1.20%)
Apr 07, 2025 4.180 4.250 4.125 4.160 4,310 -0.14(-3.37%)
Apr 04, 2025 4.311 4.375 4.298 4.305 4,913 -0.02(-0.35%)
Apr 03, 2025 4.310 4.346 4.310 4.320 1,435 +0.00(+0.00%)
Apr 02, 2025 4.460 4.460 4.320 4.320 25,319 -0.10(-2.26%)
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.