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 (%)
May 22, 2024 4.080 4.080 4.050 4.052 4,720 -0.02(-0.56%)
May 21, 2024 4.050 4.140 4.020 4.075 7,401 +0.03(+0.62%)
May 20, 2024 4.140 4.140 4.010 4.050 2,962 -0.04(-0.99%)
May 16, 2024 4.090 298 +0.03(+0.74%)
May 15, 2024 4.138 4.140 4.055 4.060 15,008 +0.04(+0.87%)
May 14, 2024 4.140 4.140 4.025 4.025 1,991 +0.03(+0.63%)
May 13, 2024 4.100 4.124 3.930 4.000 11,147 -0.07(-1.72%)
May 10, 2024 4.190 4.190 4.070 4.070 1,012 -0.03(-0.73%)
May 09, 2024 4.100 4.150 4.100 4.100 6,352 +0.00(+0.00%)
May 08, 2024 4.100 4.100 4.100 4.100 147 +0.04(+0.99%)
May 07, 2024 4.180 4.180 4.060 4.060 1,414 +0.00(+0.00%)
May 06, 2024 4.190 4.190 4.060 4.060 2,384 -0.19(-4.47%)
May 03, 2024 4.125 4.250 4.125 4.250 3,145 +0.19(+4.68%)
May 02, 2024 4.060 4.060 4.060 4.060 1,671 -0.01(-0.25%)
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%)
Mar 05, 2024 4.080 4.080 4.080 4.080 768 +0.00(+0.00%)
Feb 28, 2024 4.080 360 +0.04(+0.87%)
Feb 27, 2024 4.045 4.045 4.045 4.045 339 +0.04(+1.12%)
Feb 26, 2024 4.050 4.065 4.000 4.000 1,474 -0.05(-1.23%)
Feb 22, 2024 4.050 205 -0.07(-1.70%)
Feb 21, 2024 4.120 4.120 4.120 4.120 597 -0.08(-2.02%)
Feb 20, 2024 4.232 4.232 4.120 4.205 1,493 +0.03(+0.60%)
Feb 16, 2024 4.200 4.200 4.180 4.180 684 +0.02(+0.48%)
Feb 15, 2024 4.300 4.300 4.150 4.160 5,191 -0.06(-1.42%)
Feb 14, 2024 4.300 4.300 4.150 4.220 1,104 +0.09(+2.18%)
Feb 13, 2024 4.220 4.220 4.130 4.130 780 +0.00(+0.00%)
Feb 12, 2024 4.120 4.280 4.120 4.130 1,405 +0.01(+0.24%)
Feb 09, 2024 4.130 4.130 4.120 4.120 394 -0.00(-0.02%)
Feb 08, 2024 4.136 4.150 4.120 4.121 778 -0.00(-0.06%)
Feb 07, 2024 4.123 4.123 4.123 4.123 702 -0.20(-4.55%)
Feb 06, 2024 4.310 4.320 4.310 4.320 740 +0.05(+1.17%)
Feb 05, 2024 4.260 4.270 4.195 4.270 1,457 +0.00(+0.09%)
Feb 02, 2024 4.190 4.266 4.170 4.266 1,859 +0.11(+2.55%)
Feb 01, 2024 4.160 4.160 4.160 4.160 151 -0.00(-0.05%)
Jan 31, 2024 4.240 4.280 4.110 4.162 3,362 -0.08(-1.87%)
Jan 30, 2024 4.220 4.320 4.220 4.242 1,184 +0.14(+3.45%)
Jan 29, 2024 4.110 4.110 4.100 4.100 2,071 -0.01(-0.16%)
Jan 26, 2024 4.107 4.107 4.107 4.107 411 -0.12(-2.84%)
Jan 24, 2024 4.226 239 +0.08(+1.84%)
Jan 22, 2024 4.150 140 +0.11(+2.72%)
Jan 19, 2024 3.980 4.040 3.980 4.040 4,914 +0.04(+1.00%)
Jan 18, 2024 3.940 4.000 3.940 4.000 9,755 +0.00(+0.00%)
Jan 16, 2024 4.000 62 +0.03(+0.67%)
Jan 12, 2024 3.910 4.000 3.910 3.973 5,065 +0.14(+3.74%)
Jan 11, 2024 3.830 3.830 3.830 3.830 402 -0.02(-0.64%)
Jan 10, 2024 3.854 3.854 3.854 3.854 262 +0.02(+0.64%)
Jan 09, 2024 3.830 3.830 3.743 3.830 4,559 -0.15(-3.77%)
Jan 05, 2024 3.980 101 +0.01(+0.34%)
Jan 04, 2024 3.950 3.990 3.875 3.966 4,881 +0.05(+1.19%)
Jan 03, 2024 3.920 3.920 3.920 3.920 2,249 -0.00(-0.00%)
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.