Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.120 +0.068 (+1.67%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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 (%)
Oct 31, 2023 3.850 3.850 3.840 3.840 444 -0.07(-1.79%)
Oct 30, 2023 4.040 4.040 3.910 3.910 912 -0.17(-4.14%)
Oct 25, 2023 4.079 144 +0.09(+2.22%)
Oct 24, 2023 3.980 3.990 3.895 3.990 4,629 +0.00(+0.00%)
Oct 23, 2023 3.900 3.990 3.900 3.990 1,307 +0.04(+1.02%)
Oct 20, 2023 3.940 3.950 3.930 3.950 2,055 +0.09(+2.33%)
Oct 17, 2023 3.860 68 +0.00(+0.00%)
Oct 16, 2023 3.860 3.860 3.860 3.860 787 -0.14(-3.50%)
Oct 12, 2023 4.000 51 -0.09(-2.20%)
Oct 11, 2023 3.960 4.092 3.950 4.090 3,359 +0.27(+7.07%)
Oct 10, 2023 3.990 4.000 3.820 3.820 1,910 -0.18(-4.50%)
Oct 09, 2023 3.990 4.020 3.700 4.000 4,990 +0.00(+0.00%)
Oct 06, 2023 4.000 4.000 4.000 4.000 148 +0.15(+3.89%)
Oct 05, 2023 3.850 3.850 3.850 3.850 1,045 +0.01(+0.26%)
Oct 04, 2023 4.010 4.010 3.840 3.840 947 -0.17(-4.24%)
Oct 03, 2023 4.000 4.010 4.000 4.010 1,342 +0.05(+1.26%)
Oct 02, 2023 3.850 3.965 3.850 3.960 3,939 +0.05(+1.31%)
Sep 29, 2023 4.020 4.020 3.909 3.909 22,446 -0.18(-4.43%)
Sep 27, 2023 4.090 18,203 +0.30(+7.92%)
Sep 26, 2023 3.840 3.870 3.790 3.790 2,961 -0.13(-3.32%)
Sep 22, 2023 3.920 144 -0.01(-0.25%)
Sep 21, 2023 3.950 4.150 3.930 3.930 1,441 -0.02(-0.51%)
Sep 20, 2023 3.930 3.950 3.930 3.950 1,403 +0.00(+0.00%)
Sep 19, 2023 3.970 4.110 3.950 3.950 7,753 +0.00(+0.00%)
Sep 18, 2023 3.950 3.950 3.950 3.950 1,536 +0.00(+0.00%)
Sep 15, 2023 4.070 4.280 3.950 3.950 17,302 -0.12(-3.00%)
Sep 14, 2023 4.070 4.238 4.070 4.072 1,690 +0.01(+0.30%)
Sep 13, 2023 4.100 4.190 4.060 4.060 1,411 -0.02(-0.49%)
Sep 12, 2023 4.080 4.080 4.080 4.080 765 +0.00(+0.00%)
Sep 11, 2023 4.060 4.155 4.060 4.080 854 +0.02(+0.49%)
Sep 08, 2023 4.214 4.214 4.060 4.060 753 -0.03(-0.73%)
Sep 07, 2023 4.250 4.250 4.060 4.090 9,391 -0.01(-0.24%)
Sep 06, 2023 4.100 4.240 4.100 4.100 745 -0.15(-3.53%)
Sep 05, 2023 4.220 4.250 4.200 4.250 3,451 +0.14(+3.41%)
Sep 01, 2023 4.340 4.340 4.100 4.110 2,519 +0.08(+1.97%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.