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 (%)
Aug 30, 2019 3.753 3.880 3.753 3.880 12,100 -0.01(-0.26%)
Aug 28, 2019 3.890 3.890 3.890 0 +0.01(+0.26%)
Aug 27, 2019 3.790 3.880 3.780 3.880 3,901 +0.00(+0.00%)
Aug 26, 2019 3.799 3.880 3.799 3.880 2,400 +0.00(+0.00%)
Aug 23, 2019 3.890 3.890 3.780 3.880 6,600 -0.02(-0.51%)
Aug 22, 2019 3.850 3.910 3.850 3.900 5,513 -0.01(-0.26%)
Aug 21, 2019 3.890 3.910 3.850 3.910 9,804 +0.03(+0.77%)
Aug 20, 2019 3.870 3.890 3.870 3.880 5,179 +0.02(+0.52%)
Aug 19, 2019 3.760 3.940 3.760 3.860 35,339 -0.01(-0.13%)
Aug 16, 2019 3.761 3.900 3.760 3.865 18,600 +0.10(+2.52%)
Aug 15, 2019 3.820 3.946 3.770 3.770 28,973 -0.02(-0.53%)
Aug 14, 2019 3.900 3.900 3.720 3.790 6,839 +0.01(+0.26%)
Aug 13, 2019 3.700 4.010 3.600 3.780 26,946 +0.18(+5.00%)
Aug 12, 2019 3.600 3.600 3.600 3.600 1,772 +0.06(+1.69%)
Aug 09, 2019 3.540 3.540 3.540 22 +0.00(+0.00%)
Aug 08, 2019 3.640 3.685 3.540 3.540 867 -0.11(-2.92%)
Aug 07, 2019 3.640 3.646 3.640 3.646 920 +0.15(+4.18%)
Aug 06, 2019 3.500 3.500 3.500 38 +0.00(+0.00%)
Aug 05, 2019 3.520 3.520 3.500 3.500 4,022 -0.07(-1.96%)
Aug 02, 2019 3.390 3.570 3.381 3.570 4,900 +0.20(+5.93%)
Aug 01, 2019 3.490 3.500 3.370 3.370 6,441 -0.03(-0.88%)
Jul 31, 2019 3.400 3.550 3.400 3.400 2,388 -0.08(-2.30%)
Jul 30, 2019 3.399 3.500 3.399 3.480 3,770 +0.13(+3.88%)
Jul 29, 2019 3.390 3.450 3.350 3.350 6,461 -0.05(-1.33%)
Jul 26, 2019 3.449 3.449 3.353 3.395 5,500 +0.01(+0.15%)
Jul 25, 2019 3.390 3.390 3.360 3.390 4,833 +0.05(+1.50%)
Jul 24, 2019 3.375 3.375 3.320 3.340 3,555 -0.08(-2.25%)
Jul 23, 2019 3.417 3.417 3.417 357 +0.00(+0.00%)
Jul 22, 2019 3.390 3.417 3.390 3.417 7,078 +0.12(+3.55%)
Jul 19, 2019 3.280 3.300 3.270 3.300 6,300 +0.05(+1.54%)
Jul 18, 2019 3.250 3.250 3.250 3.250 155 +0.00(+0.03%)
Jul 17, 2019 3.234 3.250 3.160 3.249 3,326 -0.00(-0.03%)
Jul 16, 2019 3.250 3.250 3.250 3.250 626 +0.00(+0.03%)
Jul 15, 2019 3.234 3.249 3.225 3.249 6,148 +0.03(+0.90%)
Jul 12, 2019 3.200 3.280 3.200 3.220 14,900 -0.00(-0.00%)
Jul 11, 2019 3.220 3.220 3.200 3.220 2,322 -0.03(-0.92%)
Jul 10, 2019 3.250 3.250 3.250 3.250 247 +0.04(+1.21%)
Jul 09, 2019 3.283 3.283 3.211 3.211 2,596 -0.02(-0.65%)
Jul 08, 2019 3.232 3.232 3.232 11 +0.00(+0.00%)
Jul 05, 2019 3.220 3.232 3.220 3.232 500 +0.02(+0.69%)
Jul 03, 2019 3.280 3.280 3.185 3.210 5,000 -0.07(-2.13%)
Jul 02, 2019 3.280 3.280 3.280 3.280 200 +0.00(+0.00%)
Jul 01, 2019 3.320 3.337 3.280 3.280 1,295 -0.04(-1.20%)
Jun 28, 2019 3.320 3.320 3.320 3.320 100 -0.08(-2.35%)
Jun 27, 2019 3.390 3.400 3.390 3.400 276 +0.05(+1.49%)
Jun 26, 2019 3.300 3.390 3.270 3.350 3,334 +0.02(+0.65%)
Jun 25, 2019 3.328 3.328 3.328 2 +0.00(+0.00%)
Jun 24, 2019 3.337 3.337 3.310 3.328 709 -0.11(-3.24%)
Jun 21, 2019 3.440 3.440 3.440 33 +0.00(+0.00%)
Jun 20, 2019 3.440 3.440 3.440 0 +0.09(+2.69%)
Jun 19, 2019 3.387 3.387 3.350 3.350 7,270 -0.02(-0.60%)
Jun 18, 2019 3.460 3.460 3.370 3.370 1,405 -0.09(-2.60%)
Jun 17, 2019 3.460 3.460 3.460 3.460 1,163 +0.03(+0.87%)
Jun 14, 2019 3.430 3.430 3.430 6 +0.00(+0.00%)
Jun 13, 2019 3.430 3.430 3.430 3.430 306 -0.03(-0.87%)
Jun 12, 2019 3.460 3.460 3.460 6 +0.00(+0.00%)
Jun 11, 2019 3.460 3.460 3.460 3.460 452 +0.01(+0.24%)
Jun 10, 2019 3.452 3.452 3.452 3.452 181 +0.05(+1.52%)
Jun 07, 2019 3.425 3.425 3.400 3.400 600 -0.05(-1.45%)
Jun 06, 2019 3.461 3.468 3.450 3.450 2,202 -0.02(-0.58%)
Jun 05, 2019 3.480 3.480 3.460 3.470 1,006 -0.13(-3.61%)
Jun 04, 2019 3.600 3.600 3.600 3.600 479 +0.02(+0.49%)
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.