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 +0.035 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 15, 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 26, 2023 4.430 358 +0.01(+0.23%)
May 25, 2023 4.420 4.420 4.420 4.420 208 +0.00(+0.00%)
May 24, 2023 4.430 4.430 4.420 4.420 1,114 +0.00(+0.00%)
May 22, 2023 4.420 118 -0.03(-0.67%)
May 19, 2023 4.450 4.462 4.450 4.450 580 -0.11(-2.41%)
May 18, 2023 4.560 4.560 4.560 4.560 207 +0.09(+2.01%)
May 17, 2023 4.460 4.470 4.460 4.470 348 +0.02(+0.45%)
May 16, 2023 4.440 4.492 4.440 4.450 4,733 -0.08(-1.72%)
May 11, 2023 4.528 195 +0.07(+1.53%)
May 10, 2023 4.678 4.678 4.450 4.460 4,605 -0.03(-0.67%)
May 09, 2023 4.471 4.490 4.471 4.490 809 -0.01(-0.22%)
May 08, 2023 4.452 4.510 4.452 4.500 943 -0.03(-0.66%)
May 04, 2023 4.530 8 +0.02(+0.44%)
May 03, 2023 4.660 4.660 4.510 4.510 558 -0.06(-1.31%)
May 01, 2023 4.570 215 +0.01(+0.22%)
Apr 28, 2023 4.690 4.690 4.560 4.560 3,190 +0.01(+0.22%)
Apr 27, 2023 4.570 4.570 4.550 4.550 941 -0.01(-0.22%)
Apr 26, 2023 4.560 4.630 4.560 4.560 5,427 +0.00(+0.00%)
Apr 25, 2023 4.560 4.560 4.560 4.560 470 -0.00(-0.00%)
Apr 24, 2023 4.552 4.600 4.550 4.560 6,130 +0.00(+0.00%)
Apr 19, 2023 4.560 51 -0.07(-1.51%)
Apr 18, 2023 4.570 4.630 4.560 4.630 2,834 +0.02(+0.43%)
Apr 12, 2023 4.610 61 +0.05(+1.10%)
Apr 11, 2023 4.560 4.580 4.560 4.560 5,437 -0.04(-0.87%)
Apr 10, 2023 4.569 4.670 4.569 4.600 1,624 +0.04(+0.85%)
Apr 06, 2023 4.561 4.561 4.561 4.561 428 +0.01(+0.24%)
Apr 05, 2023 4.550 4.657 4.550 4.550 507 -0.06(-1.30%)
Apr 03, 2023 4.610 122 -0.06(-1.28%)
Mar 30, 2023 4.670 25 +0.23(+5.18%)
Mar 29, 2023 4.440 4.562 4.440 4.440 1,959 -0.01(-0.22%)
Mar 24, 2023 4.450 128 +0.00(+0.00%)
Mar 23, 2023 4.470 4.680 4.450 4.450 9,959 +0.00(+0.00%)
Mar 22, 2023 4.476 4.476 4.450 4.450 5,804 -0.10(-2.31%)
Mar 21, 2023 4.450 4.555 4.450 4.555 6,226 +0.04(+1.00%)
Mar 17, 2023 4.510 83 -0.21(-4.42%)
Mar 16, 2023 4.701 4.719 4.680 4.719 768 +0.27(+6.04%)
Mar 15, 2023 4.610 4.620 4.450 4.450 15,627 +0.00(+0.00%)
Mar 14, 2023 4.450 4.450 4.450 4.450 936 -0.10(-2.20%)
Mar 13, 2023 4.550 4.550 4.550 4.550 454 -0.00(-0.10%)
Mar 10, 2023 4.580 4.580 4.440 4.554 24,889 -0.05(-0.99%)
Mar 09, 2023 4.735 4.735 4.600 4.600 654 -0.07(-1.50%)
Mar 08, 2023 4.580 4.710 4.580 4.670 1,241 +0.04(+0.86%)
Mar 07, 2023 4.701 4.701 4.630 4.630 2,458 -0.07(-1.49%)
Mar 06, 2023 4.760 4.760 4.610 4.700 4,516 +0.05(+1.07%)
Mar 03, 2023 4.580 4.650 4.580 4.650 4,035 +0.04(+0.87%)
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.