Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Electro Sensors IN (NQ: ELSE )

4.060 +0.020 (+0.50%)

Streaming Delayed Price Updated: 3:33 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	3.668	3.668	3.631	3.660	3,300	+0.02(+0.52%)
Feb 27, 2020		3.641	3.641	3.641	12	+0.00(+0.00%)
Feb 26, 2020	3.641	3.641	3.641	3.641	618	-0.06(-1.59%)
Feb 25, 2020		3.700	3.700	3.700	47	+0.00(+0.00%)
Feb 24, 2020		3.700	3.700	3.700	165	+0.00(+0.00%)
Feb 21, 2020	3.690	3.700	3.690	3.700	3,600	+0.01(+0.19%)
Feb 20, 2020	3.693	3.693	3.693	3.693	410	+0.01(+0.19%)
Feb 19, 2020		3.686	3.686	3.686	65	+0.00(+0.00%)
Feb 18, 2020		3.686	3.686	3.686	138	+0.00(+0.00%)
Feb 14, 2020		3.686	3.686	3.686	22	-0.00(-0.11%)
Feb 13, 2020	3.680	3.690	3.680	3.690	271	-0.04(-1.07%)
Feb 12, 2020	3.730	3.730	3.730	3.730	317	+0.00(+0.00%)
Feb 11, 2020	3.680	3.730	3.640	3.730	615	+0.03(+0.81%)
Feb 10, 2020	3.700	3.700	3.700	3.700	6,436	+0.02(+0.54%)
Feb 07, 2020	3.680	3.680	3.680	3.680	1,200	-0.00(-0.14%)
Feb 06, 2020	3.685	3.685	3.685	3.685	235	+0.04(+1.24%)
Feb 05, 2020		3.640	3.640	3.640	6	+0.00(+0.00%)
Feb 04, 2020		3.640	3.640	3.640	36	+0.00(+0.00%)
Feb 03, 2020	3.690	3.690	3.640	3.640	2,452	-0.08(-2.15%)
Jan 31, 2020		3.720	3.720	3.720	15	+0.00(+0.00%)
Jan 30, 2020		3.720	3.720	3.720	34	+0.00(+0.00%)
Jan 29, 2020	3.720	3.720	3.720	3.720	210	+0.00(+0.00%)
Jan 28, 2020	3.650	3.720	3.650	3.720	622	+0.09(+2.48%)
Jan 27, 2020	3.580	3.630	3.580	3.630	805	-0.10(-2.64%)
Jan 24, 2020	3.729	3.729	3.729	3.729	200	+0.10(+2.82%)
Jan 23, 2020		3.627	3.627	3.627	11	+0.00(+0.00%)
Jan 22, 2020	3.600	3.627	3.600	3.627	801	+0.00(+0.06%)
Jan 21, 2020		3.624	3.624	3.624	5	+0.00(+0.00%)
Jan 17, 2020	3.624	3.624	3.624	3.624	100	-0.06(-1.55%)
Jan 16, 2020	3.700	3.700	3.640	3.681	2,062	+0.05(+1.42%)
Jan 15, 2020		3.630	3.630	3.630	89	+0.00(+0.00%)
Jan 14, 2020	3.630	3.630	3.630	3.630	673	-0.01(-0.21%)
Jan 13, 2020	3.700	3.700	3.581	3.638	2,351	+0.06(+1.61%)
Jan 10, 2020	3.650	3.650	3.580	3.580	1,500	-0.03(-0.82%)
Jan 09, 2020		3.610	3.610	3.610	18	+0.00(+0.00%)
Jan 08, 2020	3.610	3.610	3.610	3.610	436	-0.01(-0.29%)
Jan 07, 2020		3.620	3.620	3.620	1	+0.00(+0.00%)
Jan 06, 2020		3.620	3.620	3.620	277	+0.00(+0.00%)
Jan 03, 2020	3.620	3.680	3.620	3.620	2,000	-0.08(-2.16%)
Jan 02, 2020	3.700	3.700	3.691	3.700	2,262	+0.07(+1.93%)
Dec 31, 2019	3.610	3.630	3.610	3.630	300	-0.10(-2.68%)
Dec 30, 2019	3.665	3.730	3.650	3.730	2,038	+0.08(+2.19%)
Dec 27, 2019	3.668	3.668	3.650	3.650	200	-0.06(-1.74%)
Dec 26, 2019	3.702	3.720	3.702	3.715	1,451	-0.04(-0.95%)
Dec 24, 2019	3.750	3.750	3.750	3.750	200	+0.26(+7.41%)
Dec 23, 2019	3.750	3.750	3.491	3.491	300	-0.20(-5.51%)
Dec 20, 2019	3.600	3.695	3.600	3.695	2,300	-0.01(-0.14%)
Dec 19, 2019	3.545	3.700	3.545	3.700	292	-0.02(-0.50%)
Dec 18, 2019		3.719	3.719	3.719	1	+0.00(+0.00%)
Dec 17, 2019		3.719	3.719	3.719	23	+0.00(+0.00%)
Dec 16, 2019	3.723	3.723	3.700	3.719	2,873	+0.02(+0.50%)
Dec 13, 2019	3.673	3.700	3.673	3.700	1,700	+0.19(+5.41%)
Dec 12, 2019	3.751	3.751	3.510	3.510	585	-0.27(-7.12%)
Dec 11, 2019		3.779	3.779	3.779	9	+0.00(+0.00%)
Dec 10, 2019	3.779	3.779	3.779	3.779	226	+0.03(+0.78%)
Dec 09, 2019	3.837	3.837	3.750	3.750	3,820	+0.00(+0.00%)
Dec 06, 2019	3.670	3.787	3.580	3.750	5,800	+0.10(+2.84%)
Dec 05, 2019	3.646	3.646	3.646	3.646	388	+0.11(+3.01%)
Dec 04, 2019	3.540	3.540	3.540	3.540	239	-0.01(-0.28%)
Dec 03, 2019		3.550	3.550	3.550	1	+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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Electro Sensors IN (NQ: ELSE )

Historical Prices