Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Electro-Sensors, Inc. - Common Stock (NQ:ELSE)

4.660 -0.090 (-1.89%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 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 (%)
Jul 03, 2025 4.650 4.780 4.650 4.660 6,302 -0.09(-1.89%)
Jul 02, 2025 4.270 4.750 4.273 4.750 95,169 +0.51(+12.03%)
Jul 01, 2025 4.273 4.273 4.240 4.240 621 +0.01(+0.24%)
Jun 30, 2025 4.260 4.260 4.230 4.230 711 +0.00(+0.00%)
Jun 27, 2025 4.207 4.440 4.207 4.230 11,458 -0.06(-1.40%)
Jun 26, 2025 4.180 4.510 4.050 4.290 132,734 +0.13(+3.25%)
Jun 25, 2025 4.300 4.700 4.040 4.155 264,495 -0.17(-3.82%)
Jun 24, 2025 4.220 4.320 4.220 4.320 5,556 +0.07(+1.65%)
Jun 23, 2025 4.212 4.250 4.212 4.250 2,517 +0.08(+1.92%)
Jun 20, 2025 4.260 4.290 4.150 4.170 18,861 -0.08(-1.88%)
Jun 18, 2025 4.310 4.400 4.200 4.250 6,242 +0.07(+1.67%)
Jun 17, 2025 4.160 4.235 4.160 4.180 1,694 +0.01(+0.24%)
Jun 16, 2025 4.180 4.230 4.160 4.170 1,003 -0.08(-1.88%)
Jun 13, 2025 4.150 4.260 4.150 4.250 1,986 -0.08(-1.85%)
Jun 12, 2025 4.300 4.360 4.250 4.330 7,116 +0.01(+0.23%)
Jun 11, 2025 4.040 4.440 4.040 4.320 12,343 +0.01(+0.30%)
Jun 10, 2025 4.300 4.345 4.040 4.307 25,804 -0.02(-0.53%)
Jun 09, 2025 4.220 4.370 4.200 4.330 23,901 +0.07(+1.75%)
Jun 06, 2025 4.030 4.390 4.030 4.256 14,502 -0.05(-1.26%)
Jun 05, 2025 4.220 4.350 4.220 4.310 16,131 +0.00(+0.07%)
Jun 04, 2025 4.150 4.310 4.010 4.307 17,882 +0.09(+2.07%)
Jun 03, 2025 4.140 4.299 4.140 4.220 13,254 +0.04(+0.95%)
Jun 02, 2025 4.050 4.203 4.050 4.180 5,617 +0.13(+3.21%)
May 30, 2025 4.200 4.230 4.046 4.050 2,803 -0.15(-3.57%)
May 29, 2025 4.200 4.320 4.159 4.200 9,786 +0.05(+1.20%)
May 28, 2025 4.070 4.151 4.030 4.150 4,066 +0.12(+2.98%)
May 27, 2025 4.060 4.080 3.976 4.030 2,568 -0.04(-0.98%)
May 23, 2025 3.870 4.080 3.869 4.070 36,294 +0.12(+3.04%)
May 22, 2025 3.890 3.952 3.820 3.950 25,409 +0.05(+1.28%)
May 21, 2025 3.850 3.924 3.800 3.900 16,334 +0.05(+1.30%)
May 20, 2025 3.900 3.900 3.750 3.850 17,991 +0.01(+0.30%)
May 19, 2025 3.760 3.890 3.760 3.839 18,556 +0.04(+1.02%)
May 16, 2025 3.790 3.910 3.720 3.800 42,110 -0.04(-1.15%)
May 15, 2025 3.790 3.889 3.650 3.844 57,574 -0.07(-1.68%)
May 14, 2025 5.160 5.250 3.810 3.910 228,636 -1.06(-21.33%)
May 13, 2025 5.200 5.290 4.500 4.970 652,578 +0.77(+18.33%)
May 12, 2025 4.070 4.630 3.860 4.200 398,355 +0.17(+4.22%)
May 09, 2025 4.000 4.030 4.000 4.030 784 +0.09(+2.27%)
May 08, 2025 4.240 4.240 3.941 3.941 1,096 +0.04(+1.04%)
May 07, 2025 4.235 4.235 3.760 3.900 11,777 -0.27(-6.47%)
May 06, 2025 4.290 4.290 4.170 4.170 1,807 +0.02(+0.48%)
May 05, 2025 4.470 4.470 4.140 4.150 3,204 -0.10(-2.35%)
May 02, 2025 4.240 4.350 4.240 4.250 3,508 +0.09(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.