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 (%)
Aug 31, 2023 4.083 4.083 4.031 4.031 3,158 -0.14(-3.34%)
Aug 30, 2023 4.100 4.170 4.100 4.170 1,287 +0.05(+1.22%)
Aug 29, 2023 4.250 4.250 4.120 4.120 1,395 -0.13(-3.06%)
Aug 28, 2023 4.180 4.250 4.050 4.250 4,141 +0.07(+1.72%)
Aug 24, 2023 4.178 1,632 +0.11(+2.65%)
Aug 23, 2023 4.010 4.202 4.010 4.070 1,603 -0.04(-0.97%)
Aug 22, 2023 3.910 4.211 3.910 4.110 17,536 -0.28(-6.34%)
Aug 21, 2023 4.010 4.450 4.010 4.388 14,429 +0.19(+4.48%)
Aug 18, 2023 4.100 4.200 3.950 4.200 8,966 -0.05(-1.18%)
Aug 17, 2023 4.310 4.310 4.100 4.250 10,736 +0.05(+1.19%)
Aug 16, 2023 4.090 4.460 4.080 4.200 13,360 -0.03(-0.71%)
Aug 15, 2023 4.160 4.230 4.080 4.230 10,886 -0.02(-0.47%)
Aug 14, 2023 4.300 4.300 4.250 4.250 6,278 -0.13(-2.97%)
Aug 10, 2023 4.380 2 -0.01(-0.23%)
Aug 09, 2023 4.390 4.390 4.390 4.390 199 -0.01(-0.23%)
Aug 08, 2023 4.400 4.400 4.400 4.400 219 +0.06(+1.38%)
Aug 04, 2023 4.340 132 -0.04(-0.91%)
Aug 03, 2023 4.400 4.400 4.350 4.380 3,040 -0.02(-0.45%)
Aug 02, 2023 4.391 4.400 4.391 4.400 4,089 +0.02(+0.45%)
Aug 01, 2023 4.390 4.390 4.380 4.380 1,141 +0.07(+1.63%)
Jul 31, 2023 4.330 4.330 4.280 4.310 2,454 -0.06(-1.46%)
Jul 28, 2023 4.374 4.374 4.374 4.374 180 -0.11(-2.37%)
Jul 27, 2023 4.380 4.480 4.380 4.480 2,131 +0.12(+2.82%)
Jul 25, 2023 4.357 148 -0.12(-2.58%)
Jul 24, 2023 4.370 4.473 4.370 4.473 1,096 +0.04(+0.97%)
Jul 21, 2023 4.380 4.440 4.310 4.430 7,752 +0.05(+1.14%)
Jul 19, 2023 4.380 60 -0.03(-0.57%)
Jul 18, 2023 4.405 4.405 4.405 4.405 687 +0.03(+0.69%)
Jul 17, 2023 4.430 4.440 4.375 4.375 4,845 -0.06(-1.46%)
Jul 14, 2023 4.440 4.440 4.440 4.440 354 +0.09(+2.07%)
Jul 13, 2023 4.340 4.434 4.305 4.350 3,418 +0.06(+1.33%)
Jul 11, 2023 4.293 141 +0.04(+1.00%)
Jul 10, 2023 4.260 4.260 4.250 4.250 826 -0.01(-0.23%)
Jul 07, 2023 4.260 4.260 4.260 4.260 1,287 -0.02(-0.47%)
Jul 06, 2023 4.265 4.280 4.265 4.280 952 +0.00(+0.00%)
Jul 05, 2023 4.310 4.310 4.280 4.280 2,611 -0.16(-3.60%)
Jun 30, 2023 4.440 32 +0.07(+1.56%)
Jun 29, 2023 4.320 4.372 4.320 4.372 271 +0.04(+0.96%)
Jun 28, 2023 4.320 4.370 4.320 4.330 1,618 -0.01(-0.23%)
Jun 27, 2023 4.435 4.452 4.330 4.340 1,474 -0.07(-1.62%)
Jun 26, 2023 4.335 4.467 4.335 4.412 1,704 +0.11(+2.60%)
Jun 23, 2023 4.300 4.300 4.300 4.300 259 -0.04(-0.84%)
Jun 22, 2023 4.430 4.430 4.300 4.337 1,852 -0.10(-2.28%)
Jun 20, 2023 4.438 42 +0.03(+0.63%)
Jun 16, 2023 4.410 4.410 4.360 4.410 555 -0.01(-0.23%)
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.