Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Electro Sensors IN (NQ: ELSE )

4.196 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	4.250	4.250	4.160	4.196	3,338	-0.05(-1.26%)
Nov 20, 2024	4.150	4.305	4.150	4.250	2,353	+0.15(+3.62%)
Nov 19, 2024	4.190	4.190	4.060	4.101	7,152	-0.21(-4.95%)
Nov 18, 2024	4.150	4.400	4.030	4.315	11,416	+0.27(+6.80%)
Nov 15, 2024	4.050	4.050	4.040	4.040	553	-0.09(-2.18%)
Nov 14, 2024	4.140	4.140	4.070	4.130	1,577	-0.01(-0.24%)
Nov 13, 2024	4.010	4.140	3.980	4.140	13,189	+0.10(+2.48%)
Nov 12, 2024	4.000	4.040	4.000	4.040	660	+0.09(+2.28%)
Nov 11, 2024	4.010	4.010	3.920	3.950	7,873	-0.03(-0.75%)
Nov 08, 2024	3.986	3.995	3.980	3.980	1,692	+0.00(+0.00%)
Nov 07, 2024	3.980	3.980	3.980	3.980	300	+0.00(+0.00%)
Nov 06, 2024	3.980	3.980	3.980	3.980	388	+0.00(+0.00%)
Nov 05, 2024	3.980	3.980	3.980	3.980	1,387	+0.00(+0.00%)
Nov 04, 2024	3.960	4.030	3.950	3.980	4,919	+0.03(+0.76%)
Nov 01, 2024	3.933	3.950	3.933	3.950	2,771	+0.05(+1.28%)
Oct 29, 2024				3.900	247	-0.05(-1.26%)
Oct 28, 2024	3.930	3.950	3.860	3.950	2,658	+0.01(+0.25%)
Oct 25, 2024	3.940	3.940	3.940	3.940	479	+0.06(+1.42%)
Oct 24, 2024	3.885	3.885	3.885	3.885	507	+0.03(+0.91%)
Oct 21, 2024				3.850	111	-0.06(-1.53%)
Oct 18, 2024	3.910	3.910	3.910	3.910	366	+0.06(+1.56%)
Oct 17, 2024	3.850	3.850	3.850	3.850	642	+0.00(+0.00%)
Oct 16, 2024	3.860	3.860	3.850	3.850	2,362	-0.07(-1.73%)
Oct 14, 2024				3.918	133	+0.07(+1.76%)
Oct 11, 2024	3.853	3.880	3.850	3.850	2,172	-0.09(-2.28%)
Oct 10, 2024	3.841	3.940	3.841	3.940	1,882	+0.07(+1.94%)
Oct 09, 2024	3.860	4.019	3.810	3.865	5,445	-0.01(-0.39%)
Oct 08, 2024	4.010	4.070	3.820	3.880	8,367	-0.18(-4.43%)
Oct 07, 2024	3.930	4.140	3.930	4.060	35,028	+0.16(+4.10%)
Oct 04, 2024	3.900	3.900	3.900	3.900	295	-0.10(-2.50%)
Sep 27, 2024				4.000	25	+0.00(+0.00%)
Sep 26, 2024	4.000	4.000	4.000	4.000	1,497	+0.07(+1.87%)
Sep 25, 2024	3.900	3.926	3.900	3.926	968	+0.03(+0.68%)
Sep 24, 2024	3.939	3.967	3.900	3.900	642	-0.12(-2.99%)
Sep 20, 2024				4.020	425	+0.06(+1.52%)
Sep 19, 2024	3.960	3.960	3.960	3.960	305	+0.06(+1.54%)
Sep 18, 2024	3.900	3.900	3.900	3.900	1,017	-0.07(-1.71%)
Sep 17, 2024	4.040	4.040	3.898	3.968	2,020	-0.07(-1.78%)
Sep 16, 2024	3.900	4.040	3.900	4.040	2,874	+0.14(+3.59%)
Sep 13, 2024	3.890	3.900	3.886	3.900	1,409	-0.15(-3.70%)
Sep 12, 2024	3.880	4.050	3.880	4.050	4,113	+0.05(+1.25%)
Sep 11, 2024	4.000	4.000	3.990	4.000	2,757	+0.00(+0.00%)
Sep 10, 2024	3.770	4.130	3.745	4.000	19,647	+0.24(+6.38%)
Sep 09, 2024	3.780	3.800	3.760	3.760	767	+0.01(+0.27%)
Sep 06, 2024	3.760	3.910	3.750	3.750	4,398	-0.06(-1.70%)
Sep 04, 2024				3.815	11	+0.02(+0.66%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Electro Sensors IN (NQ: ELSE )

Historical Prices