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 )

4.000 -0.070 (-1.72%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 13, 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 (%)
Apr 30, 2020 3.200 3.200 3.200 11 +0.00(+0.00%)
Apr 29, 2020 3.168 3.240 3.162 3.200 5,222 -0.06(-1.72%)
Apr 28, 2020 3.094 3.270 3.094 3.256 1,230 -0.00(-0.13%)
Apr 27, 2020 3.280 3.280 3.250 3.260 2,147 -0.02(-0.61%)
Apr 24, 2020 3.150 3.280 3.150 3.280 200 -0.03(-0.82%)
Apr 23, 2020 3.290 3.313 3.290 3.307 2,233 +0.02(+0.52%)
Apr 22, 2020 3.290 3.290 3.290 9 +0.00(+0.00%)
Apr 21, 2020 3.290 3.290 3.290 15 +0.00(+0.00%)
Apr 20, 2020 3.290 3.290 3.290 3 +0.00(+0.00%)
Apr 17, 2020 3.290 3.290 3.290 22 +0.00(+0.00%)
Apr 16, 2020 3.144 3.290 3.144 3.290 421 +0.04(+1.23%)
Apr 15, 2020 3.250 3.250 3.250 3.250 2,268 +0.03(+1.06%)
Apr 14, 2020 3.100 3.216 3.100 3.216 4,824 +0.16(+5.10%)
Apr 13, 2020 3.060 3.060 3.060 3.060 1,219 +0.06(+2.00%)
Apr 09, 2020 2.999 3.000 2.934 3.000 6,900 +0.12(+4.07%)
Apr 08, 2020 2.883 2.883 2.883 2.883 330 -0.12(-3.91%)
Apr 07, 2020 3.000 3.000 3.000 116 +0.00(+0.00%)
Apr 06, 2020 2.990 3.000 2.910 3.000 894 +0.37(+14.07%)
Apr 03, 2020 2.880 2.880 2.610 2.630 7,300 -0.25(-8.68%)
Apr 02, 2020 2.960 2.960 2.880 2.880 977 -0.09(-3.03%)
Apr 01, 2020 2.970 2.970 2.970 2.970 102 -0.01(-0.34%)
Mar 31, 2020 2.980 2.980 2.980 2.980 427 -0.00(-0.03%)
Mar 30, 2020 2.981 2.981 2.981 2.981 1,100 +0.11(+3.87%)
Mar 27, 2020 2.784 2.870 2.751 2.870 1,100 -0.08(-2.65%)
Mar 26, 2020 2.948 2.948 2.948 2.948 638 -0.05(-1.73%)
Mar 25, 2020 2.990 3.000 2.787 3.000 2,692 +0.01(+0.33%)
Mar 24, 2020 2.950 2.999 2.950 2.990 4,758 +0.15(+5.28%)
Mar 23, 2020 2.690 2.840 2.690 2.840 1,166 +0.15(+5.58%)
Mar 20, 2020 2.690 2.690 2.690 2.690 2,400 -0.36(-11.80%)
Mar 19, 2020 3.050 3.050 3.050 470 +0.00(+0.00%)
Mar 18, 2020 2.924 3.070 2.924 3.050 582 -0.05(-1.61%)
Mar 17, 2020 3.100 3.100 3.100 354 +0.00(+0.00%)
Mar 16, 2020 3.120 3.120 3.100 3.100 504 -0.04(-1.27%)
Mar 13, 2020 3.410 3.410 3.140 3.140 3,600 -0.11(-3.38%)
Mar 12, 2020 3.380 3.380 3.100 3.250 9,022 -0.24(-6.76%)
Mar 11, 2020 3.590 3.590 3.486 3.486 320 +0.06(+1.62%)
Mar 10, 2020 3.430 3.430 3.430 28 +0.00(+0.00%)
Mar 09, 2020 3.600 3.600 3.280 3.430 6,406 -0.19(-5.25%)
Mar 06, 2020 3.630 3.640 3.600 3.620 2,200 -0.04(-1.09%)
Mar 05, 2020 3.660 3.660 3.660 50 +0.00(+0.00%)
Mar 04, 2020 3.660 3.660 3.660 3.660 1,109 -0.02(-0.54%)
Mar 03, 2020 3.680 3.680 3.680 53 +0.00(+0.00%)
Mar 02, 2020 3.720 3.720 3.680 3.680 1,897 +0.02(+0.55%)
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%)
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.