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 (%)
Nov 30, 2023 3.940 3.990 3.780 3.970 17,048 +0.04(+1.02%)
Nov 29, 2023 3.899 3.930 3.899 3.930 1,415 +0.01(+0.25%)
Nov 28, 2023 3.910 3.920 3.910 3.920 737 +0.14(+3.70%)
Nov 27, 2023 3.945 3.945 3.780 3.780 4,311 -0.11(-2.83%)
Nov 24, 2023 3.750 3.980 3.750 3.890 1,018 +0.14(+3.73%)
Nov 22, 2023 3.750 3.750 3.750 3.750 128 -0.12(-2.98%)
Nov 21, 2023 3.890 3.900 3.865 3.865 1,846 +0.01(+0.38%)
Nov 20, 2023 3.780 3.860 3.760 3.850 7,667 +0.07(+1.86%)
Nov 17, 2023 3.780 3.780 3.780 3.780 656 +0.08(+2.16%)
Nov 16, 2023 3.700 3.700 3.700 3.700 207 -0.09(-2.45%)
Nov 15, 2023 3.850 3.850 3.701 3.793 3,365 +0.03(+0.87%)
Nov 14, 2023 3.760 3.760 3.760 3.760 239 +0.04(+1.08%)
Nov 10, 2023 3.720 297 -0.28(-7.00%)
Nov 09, 2023 4.000 4.000 4.000 4.000 1,301 +0.15(+3.90%)
Nov 08, 2023 3.755 3.852 3.660 3.850 4,123 +0.10(+2.67%)
Nov 07, 2023 3.750 3.750 3.750 3.750 268 -0.06(-1.45%)
Nov 06, 2023 3.830 3.850 3.700 3.805 4,691 -0.14(-3.67%)
Nov 03, 2023 3.650 3.950 3.650 3.950 1,930 +0.20(+5.33%)
Nov 02, 2023 3.670 3.890 3.670 3.750 1,363 +0.00(+0.00%)
Nov 01, 2023 3.840 3.880 3.650 3.750 5,637 -0.09(-2.34%)
Oct 31, 2023 3.850 3.850 3.840 3.840 444 -0.07(-1.79%)
Oct 30, 2023 4.040 4.040 3.910 3.910 912 -0.17(-4.14%)
Oct 25, 2023 4.079 144 +0.09(+2.22%)
Oct 24, 2023 3.980 3.990 3.895 3.990 4,629 +0.00(+0.00%)
Oct 23, 2023 3.900 3.990 3.900 3.990 1,307 +0.04(+1.02%)
Oct 20, 2023 3.940 3.950 3.930 3.950 2,055 +0.09(+2.33%)
Oct 17, 2023 3.860 68 +0.00(+0.00%)
Oct 16, 2023 3.860 3.860 3.860 3.860 787 -0.14(-3.50%)
Oct 12, 2023 4.000 51 -0.09(-2.20%)
Oct 11, 2023 3.960 4.092 3.950 4.090 3,359 +0.27(+7.07%)
Oct 10, 2023 3.990 4.000 3.820 3.820 1,910 -0.18(-4.50%)
Oct 09, 2023 3.990 4.020 3.700 4.000 4,990 +0.00(+0.00%)
Oct 06, 2023 4.000 4.000 4.000 4.000 148 +0.15(+3.89%)
Oct 05, 2023 3.850 3.850 3.850 3.850 1,045 +0.01(+0.26%)
Oct 04, 2023 4.010 4.010 3.840 3.840 947 -0.17(-4.24%)
Oct 03, 2023 4.000 4.010 4.000 4.010 1,342 +0.05(+1.26%)
Oct 02, 2023 3.850 3.965 3.850 3.960 3,939 +0.05(+1.31%)
Sep 29, 2023 4.020 4.020 3.909 3.909 22,446 -0.18(-4.43%)
Sep 27, 2023 4.090 18,203 +0.30(+7.92%)
Sep 26, 2023 3.840 3.870 3.790 3.790 2,961 -0.13(-3.32%)
Sep 22, 2023 3.920 144 -0.01(-0.25%)
Sep 21, 2023 3.950 4.150 3.930 3.930 1,441 -0.02(-0.51%)
Sep 20, 2023 3.930 3.950 3.930 3.950 1,403 +0.00(+0.00%)
Sep 19, 2023 3.970 4.110 3.950 3.950 7,753 +0.00(+0.00%)
Sep 18, 2023 3.950 3.950 3.950 3.950 1,536 +0.00(+0.00%)
Sep 15, 2023 4.070 4.280 3.950 3.950 17,302 -0.12(-3.00%)
Sep 14, 2023 4.070 4.238 4.070 4.072 1,690 +0.01(+0.30%)
Sep 13, 2023 4.100 4.190 4.060 4.060 1,411 -0.02(-0.49%)
Sep 12, 2023 4.080 4.080 4.080 4.080 765 +0.00(+0.00%)
Sep 11, 2023 4.060 4.155 4.060 4.080 854 +0.02(+0.49%)
Sep 08, 2023 4.214 4.214 4.060 4.060 753 -0.03(-0.73%)
Sep 07, 2023 4.250 4.250 4.060 4.090 9,391 -0.01(-0.24%)
Sep 06, 2023 4.100 4.240 4.100 4.100 745 -0.15(-3.53%)
Sep 05, 2023 4.220 4.250 4.200 4.250 3,451 +0.14(+3.41%)
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.