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 )

4.050 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 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 (%)
Feb 28, 2019 3.353 3.397 3.310 3.350 23,146 +0.07(+2.13%)
Feb 26, 2019 3.280 3.280 3.280 0 +0.02(+0.53%)
Feb 25, 2019 3.300 3.300 3.160 3.263 24,991 +0.00(+0.09%)
Feb 22, 2019 3.390 3.390 3.260 3.260 16,400 +0.01(+0.31%)
Feb 21, 2019 3.410 3.460 3.110 3.250 29,925 -0.16(-4.69%)
Feb 20, 2019 3.470 3.470 3.410 3.410 2,555 -0.13(-3.67%)
Feb 19, 2019 3.537 3.537 3.540 28 +0.00(+0.00%)
Feb 15, 2019 3.540 3.540 3.540 3.540 200 +0.13(+3.81%)
Feb 14, 2019 3.520 3.538 3.410 3.410 2,032 -0.17(-4.88%)
Feb 13, 2019 3.585 3.585 3.585 75 -0.00(-0.01%)
Feb 12, 2019 3.575 3.585 3.500 3.585 2,035 +0.02(+0.44%)
Feb 11, 2019 3.570 3.570 3.570 3.570 786 -0.00(-0.01%)
Feb 08, 2019 3.570 3.570 3.570 42 +0.00(+0.00%)
Feb 07, 2019 3.570 3.570 3.570 3.570 1,207 -0.03(-0.83%)
Feb 06, 2019 3.600 3.600 3.600 105 +0.00(+0.00%)
Feb 05, 2019 3.600 3.600 3.600 3.600 862 +0.04(+1.08%)
Feb 04, 2019 3.500 3.568 3.500 3.562 1,535 -0.01(-0.24%)
Feb 01, 2019 3.570 3.570 3.570 20 +0.00(+0.00%)
Jan 31, 2019 3.570 3.570 3.570 32 +0.00(+0.00%)
Jan 30, 2019 3.570 3.570 3.570 12 +0.00(+0.00%)
Jan 29, 2019 3.569 3.569 3.570 4 +0.00(+0.03%)
Jan 28, 2019 3.569 3.569 3.569 3.569 336 -0.08(-2.22%)
Jan 24, 2019 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 23, 2019 3.650 3.650 3.650 1 +0.00(+0.00%)
Jan 18, 2019 3.650 3.650 3.650 0 +0.15(+4.29%)
Jan 17, 2019 3.500 3.500 3.500 3.500 180 -0.11(-3.01%)
Jan 15, 2019 3.609 3.609 3.609 0 +0.09(+2.52%)
Jan 14, 2019 3.390 3.600 3.390 3.520 4,847 +0.07(+2.03%)
Jan 11, 2019 3.500 3.520 3.450 3.450 700 -0.15(-4.03%)
Jan 10, 2019 3.595 3.595 3.595 55 +0.00(+0.01%)
Jan 09, 2019 3.630 3.630 3.595 3.595 861 +0.20(+5.77%)
Jan 08, 2019 3.399 3.399 3.399 3.399 1,051 -0.20(-5.59%)
Jan 07, 2019 3.600 3.600 3.600 56 +0.00(+0.00%)
Jan 04, 2019 3.560 3.600 3.560 3.600 500 +0.10(+2.97%)
Jan 03, 2019 3.360 3.496 3.360 3.496 2,159 -0.06(-1.79%)
Jan 02, 2019 3.560 3.560 3.560 3.560 163 +0.16(+4.71%)
Dec 31, 2018 3.420 3.540 3.400 3.400 400 +0.00(+0.00%)
Dec 28, 2018 3.400 3.400 3.400 3.400 200 -0.17(-4.85%)
Dec 26, 2018 3.573 3.573 3.573 0 +0.27(+8.28%)
Dec 24, 2018 3.300 3.300 3.300 1 +0.00(+0.00%)
Dec 21, 2018 3.250 3.520 3.250 3.300 13,500 +0.04(+1.23%)
Dec 20, 2018 3.468 3.542 3.200 3.260 22,225 -0.20(-5.78%)
Dec 19, 2018 3.540 3.680 3.460 3.460 44,705 -0.06(-1.70%)
Dec 18, 2018 3.457 3.520 3.457 3.520 2,887 -0.05(-1.40%)
Dec 17, 2018 3.532 3.570 3.532 3.570 313 +0.10(+2.88%)
Dec 14, 2018 3.470 3.490 3.460 3.470 1,700 -0.12(-3.34%)
Dec 12, 2018 3.590 3.590 3.590 0 +0.14(+4.06%)
Dec 11, 2018 3.450 3.450 3.450 63 +0.00(+0.00%)
Dec 10, 2018 3.450 3.450 3.450 3.450 494 -0.14(-3.90%)
Dec 07, 2018 3.590 3.590 3.590 70 +0.00(+0.00%)
Dec 06, 2018 3.590 3.590 3.590 3.590 898 +0.04(+1.13%)
Dec 04, 2018 3.570 3.570 3.540 3.550 1,900 -0.09(-2.47%)
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.