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 )

4.070 -0.130 (-3.10%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 1, 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 (%)
May 01, 2024 4.150 4.150 4.060 4.070 1,104 -0.13(-3.10%)
Apr 30, 2024 4.050 4.250 4.050 4.200 3,430 +0.05(+1.20%)
Apr 29, 2024 4.160 4.190 4.040 4.150 5,522 +0.00(+0.09%)
Apr 26, 2024 4.040 4.146 4.040 4.146 339 +0.13(+3.13%)
Apr 25, 2024 4.249 4.249 4.020 4.020 288 -0.11(-2.66%)
Apr 24, 2024 4.130 4.130 4.130 4.130 346 +0.00(+0.00%)
Apr 23, 2024 4.150 4.150 4.130 4.130 15,258 -0.00(-0.00%)
Apr 22, 2024 4.130 4.130 4.130 4.130 340 +0.00(+0.00%)
Apr 19, 2024 4.195 4.289 4.130 4.130 623 -0.07(-1.67%)
Apr 18, 2024 4.120 4.280 4.120 4.200 15,706 +0.11(+2.69%)
Apr 17, 2024 4.060 4.100 4.060 4.090 932 -0.13(-3.10%)
Apr 16, 2024 4.200 4.225 4.080 4.221 3,901 +0.03(+0.73%)
Apr 15, 2024 4.180 4.190 4.047 4.190 7,989 +0.01(+0.25%)
Apr 11, 2024 4.180 256 +0.17(+4.24%)
Apr 10, 2024 4.190 4.200 4.010 4.010 15,900 -0.06(-1.47%)
Apr 09, 2024 4.070 4.070 4.030 4.070 2,404 +0.01(+0.25%)
Apr 05, 2024 4.060 102 -0.03(-0.73%)
Apr 04, 2024 4.120 4.120 4.090 4.090 1,926 +0.00(+0.00%)
Apr 03, 2024 4.090 4.090 4.090 4.090 837 -0.10(-2.39%)
Apr 02, 2024 4.090 4.190 4.080 4.190 1,716 +0.05(+1.21%)
Apr 01, 2024 4.260 4.400 4.140 4.140 7,455 -0.03(-0.72%)
Mar 28, 2024 4.260 4.260 4.102 4.170 3,762 -0.10(-2.34%)
Mar 27, 2024 4.070 4.270 4.070 4.270 1,916 +0.13(+3.08%)
Mar 26, 2024 4.130 4.143 4.070 4.143 512 -0.04(-0.88%)
Mar 25, 2024 4.170 4.193 4.139 4.179 1,473 +0.01(+0.22%)
Mar 22, 2024 4.050 4.170 4.010 4.170 537 +0.12(+2.96%)
Mar 21, 2024 4.200 4.200 4.050 4.050 1,047 -0.00(-0.06%)
Mar 20, 2024 3.980 4.053 3.980 4.053 1,214 +0.12(+3.12%)
Mar 19, 2024 4.060 4.220 3.930 3.930 1,825 -0.13(-3.20%)
Mar 18, 2024 4.004 4.095 4.004 4.060 2,587 +0.11(+2.78%)
Mar 15, 2024 4.280 4.280 3.950 3.950 7,736 -0.24(-5.73%)
Mar 14, 2024 4.106 4.190 4.105 4.190 800 +0.02(+0.48%)
Mar 13, 2024 4.100 4.190 4.100 4.170 1,126 +0.07(+1.71%)
Mar 12, 2024 4.100 4.100 4.100 4.100 582 +0.00(+0.00%)
Mar 11, 2024 4.130 4.130 4.100 4.100 1,091 -0.03(-0.79%)
Mar 08, 2024 4.080 4.133 4.080 4.133 1,002 +0.04(+1.04%)
Mar 07, 2024 4.090 4.260 4.090 4.090 1,465 +0.00(+0.00%)
Mar 06, 2024 4.100 4.100 4.090 4.090 239 +0.01(+0.25%)
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.