Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.060 +0.030 (+0.74%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 4, 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 (%)
Jan 31, 2023 4.400 4.400 4.120 4.360 42,552 -0.04(-0.91%)
Jan 30, 2023 4.840 4.840 4.400 4.400 30,743 -0.47(-9.63%)
Jan 27, 2023 4.740 4.869 4.690 4.869 7,914 +0.18(+3.82%)
Jan 26, 2023 4.690 4.690 4.690 4.690 203 +0.14(+3.05%)
Jan 25, 2023 4.551 4.551 4.551 4.551 284 +0.02(+0.47%)
Jan 24, 2023 4.590 4.590 4.510 4.530 2,846 +0.01(+0.22%)
Jan 23, 2023 4.580 4.750 4.520 4.520 7,554 -0.03(-0.66%)
Jan 20, 2023 4.530 4.550 4.473 4.550 3,027 +0.02(+0.44%)
Jan 19, 2023 4.490 4.530 4.490 4.530 580 +0.07(+1.57%)
Jan 18, 2023 4.450 4.485 4.450 4.460 1,434 -0.01(-0.22%)
Jan 17, 2023 4.487 4.487 4.450 4.470 792 -0.09(-1.97%)
Jan 12, 2023 4.560 0 +0.14(+3.17%)
Jan 11, 2023 4.530 4.530 4.420 4.420 889 -0.06(-1.34%)
Jan 10, 2023 4.480 4.480 4.480 4.480 604 -0.11(-2.42%)
Jan 09, 2023 4.591 4.591 4.591 4.591 808 +0.17(+3.87%)
Jan 06, 2023 4.521 4.521 4.400 4.420 12,408 -0.04(-0.90%)
Jan 04, 2023 4.460 2 +0.00(+0.00%)
Jan 03, 2023 4.540 4.540 4.460 4.460 5,020 -0.06(-1.33%)
Dec 30, 2022 4.520 4.520 4.520 4.520 1,781 -0.02(-0.50%)
Dec 29, 2022 4.543 4.543 4.543 4.543 431 +0.01(+0.28%)
Dec 28, 2022 4.530 4.530 4.530 4.530 765 +0.01(+0.22%)
Dec 27, 2022 4.520 4.520 4.520 4.520 466 +0.01(+0.22%)
Dec 23, 2022 4.510 4.510 4.510 4.510 1,755 -0.02(-0.44%)
Dec 22, 2022 4.510 4.530 4.510 4.530 945 -0.02(-0.44%)
Dec 21, 2022 4.647 4.647 4.550 4.550 2,508 -0.05(-1.09%)
Dec 20, 2022 4.600 4.600 4.600 4.600 2,699 +0.00(+0.00%)
Dec 19, 2022 4.550 4.600 4.550 4.600 812 -0.15(-3.16%)
Dec 16, 2022 4.750 4.750 4.540 4.750 1,005 +0.00(+0.00%)
Dec 15, 2022 4.750 4.880 4.750 4.750 7,897 -0.05(-1.04%)
Dec 14, 2022 4.820 4.820 4.800 4.800 1,149 -0.02(-0.41%)
Dec 13, 2022 4.820 4.820 4.820 4.820 914 -0.02(-0.41%)
Dec 12, 2022 4.920 4.920 4.810 4.840 2,701 +0.03(+0.62%)
Dec 09, 2022 4.810 4.810 4.810 4.810 216 +0.00(+0.00%)
Dec 08, 2022 4.810 4.810 4.810 4.810 3,962 -0.07(-1.49%)
Dec 07, 2022 5.130 5.140 4.883 4.883 878 -0.07(-1.35%)
Dec 05, 2022 4.950 321 -0.04(-0.80%)
Dec 02, 2022 5.000 5.000 4.990 4.990 823 -0.00(-0.10%)
Dec 01, 2022 4.980 4.995 4.980 4.995 1,467 +0.00(+0.10%)
Nov 30, 2022 4.830 4.990 4.830 4.990 665 -0.01(-0.20%)
Nov 29, 2022 5.000 5.000 4.810 5.000 751 +0.11(+2.25%)
Nov 25, 2022 4.890 20 -0.10(-2.00%)
Nov 23, 2022 4.890 4.990 4.890 4.990 912 +0.02(+0.40%)
Nov 22, 2022 4.970 4.970 4.950 4.970 554 +0.11(+2.26%)
Nov 21, 2022 4.827 5.000 4.827 4.860 21,430 -0.01(-0.21%)
Nov 18, 2022 4.880 4.880 4.815 4.870 8,854 -0.13(-2.60%)
Nov 16, 2022 5.000 5 +0.13(+2.67%)
Nov 15, 2022 4.870 4.870 4.870 4.870 228 +0.00(+0.00%)
Nov 14, 2022 4.860 4.910 4.860 4.870 2,528 -0.01(-0.20%)
Nov 11, 2022 4.880 4.880 4.880 4.880 289 +0.00(+0.00%)
Nov 10, 2022 4.870 4.900 4.870 4.880 2,686 +0.01(+0.21%)
Nov 09, 2022 4.870 4.870 4.870 4.870 151 +0.00(+0.00%)
Nov 08, 2022 4.870 4.870 4.870 4.870 236 +0.00(+0.00%)
Nov 07, 2022 4.880 4.880 4.870 4.870 609 -0.12(-2.40%)
Nov 04, 2022 4.880 4.990 4.880 4.990 493 +0.05(+1.05%)
Nov 03, 2022 4.880 4.938 4.880 4.938 496 +0.07(+1.40%)
Nov 02, 2022 4.860 4.914 4.860 4.870 999 +0.01(+0.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.