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 )

4.050 UNCHANGED

Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.500	3.520	3.500	3.520	833	+0.02(+0.57%)
Sep 28, 2017	3.510	3.650	3.317	3.500	8,815	-0.07(-1.96%)
Sep 27, 2017	3.600	3.666	3.550	3.570	5,331	-0.03(-0.83%)
Sep 26, 2017	3.650	3.700	3.570	3.600	12,126	-0.02(-0.55%)
Sep 25, 2017	3.650	3.650	3.620	3.620	1,259	-0.02(-0.55%)
Sep 22, 2017	3.593	3.680	3.579	3.640	8,473	-0.03(-0.78%)
Sep 21, 2017	3.669	3.669	3.669	3.669	217	-0.00(-0.03%)
Sep 20, 2017	3.670	3.670	3.670	3.670	187	+0.10(+2.80%)
Sep 19, 2017	3.620	3.641	3.550	3.570	2,141	-0.05(-1.38%)
Sep 18, 2017	3.560	3.630	3.560	3.620	2,071	-0.06(-1.63%)
Sep 15, 2017	3.600	3.680	3.510	3.680	3,386	+0.18(+5.14%)
Sep 14, 2017	3.700	3.707	3.480	3.500	5,370	-0.06(-1.69%)
Sep 13, 2017	3.780	3.840	3.560	3.560	13,514	-0.09(-2.47%)
Sep 12, 2017	3.460	3.650	3.460	3.650	7,658	+0.18(+5.19%)
Sep 11, 2017	3.540	3.620	3.470	3.470	3,201	-0.09(-2.53%)
Sep 08, 2017	3.550	3.560	3.550	3.560	417	-0.05(-1.39%)
Sep 07, 2017	3.540	3.610	3.540	3.610	1,248	+0.07(+1.98%)
Sep 06, 2017	3.640	3.640	3.540	3.540	430	-0.10(-2.75%)
Sep 05, 2017	3.510	3.640	3.510	3.640	312	+0.11(+3.09%)
Sep 01, 2017	3.568	3.580	3.531	3.531	6,356	-0.01(-0.25%)
Aug 31, 2017	3.584	3.630	3.540	3.540	2,684	-0.09(-2.48%)
Aug 30, 2017	3.690	3.734	3.630	3.630	7,002	+0.07(+1.97%)
Aug 29, 2017	3.550	3.640	3.540	3.560	10,303	+0.05(+1.42%)
Aug 28, 2017	3.540	3.550	3.508	3.510	2,864	+0.06(+1.74%)
Aug 25, 2017	3.460	3.460	3.450	3.450	396	+0.00(+0.00%)
Aug 24, 2017	3.490	3.490	3.450	3.450	804	-0.06(-1.77%)
Aug 23, 2017	3.512	3.512	3.512	3.512	441	+0.03(+0.92%)
Aug 22, 2017	3.450	3.497	3.450	3.480	1,569	-0.07(-1.97%)
Aug 21, 2017	3.410	3.620	3.410	3.550	30,342	+0.18(+5.34%)
Aug 18, 2017	3.392	3.392	3.350	3.370	3,157	+0.07(+2.11%)
Aug 17, 2017	3.450	3.450	3.250	3.300	1,054	-0.14(-4.06%)
Aug 16, 2017	3.393	3.440	3.393	3.440	923	+0.08(+2.38%)
Aug 15, 2017	3.350	3.360	3.219	3.360	10,574	-0.00(-0.06%)
Aug 14, 2017	3.275	3.380	3.270	3.362	13,972	+0.10(+3.13%)
Aug 11, 2017	3.350	3.350	3.250	3.260	14,718	-0.06(-1.81%)
Aug 10, 2017	3.070	3.365	3.070	3.320	33,325	+0.25(+8.14%)
Aug 09, 2017	3.060	3.150	3.060	3.070	4,220	-0.03(-0.97%)
Aug 08, 2017	3.050	3.135	3.050	3.100	10,368	+0.09(+2.99%)
Aug 07, 2017	3.050	3.071	2.960	3.010	27,426	-0.01(-0.33%)
Aug 04, 2017	3.050	3.120	3.010	3.020	42,822	-0.03(-0.98%)
Aug 03, 2017	3.035	3.050	3.035	3.050	11,858	+0.04(+1.33%)
Aug 02, 2017	3.080	3.100	3.010	3.010	34,867	-0.07(-2.27%)
Aug 01, 2017	3.370	3.370	3.080	3.080	20,006	-0.12(-3.75%)
Jul 31, 2017	3.630	3.630	3.000	3.200	248,835	-0.42(-11.58%)
Jul 28, 2017	3.630	3.661	3.540	3.619	35,399	-0.08(-2.18%)
Jul 27, 2017	3.637	3.700	3.637	3.700	703	+0.07(+1.93%)
Jul 25, 2017		3.630	3.630	3.630	31	-0.03(-0.95%)
Jul 19, 2017		3.665	3.665	3.665	17	-0.01(-0.39%)
Jul 18, 2017	3.679	3.679	3.679	3.679	159	+0.05(+1.35%)
Jul 17, 2017	3.642	3.642	3.630	3.630	1,005	+0.04(+1.11%)
Jul 14, 2017	3.630	3.630	3.590	3.590	4,377	-0.04(-1.13%)
Jul 13, 2017	3.696	3.696	3.620	3.631	1,602	+0.00(+0.02%)
Jul 12, 2017	3.690	3.690	3.630	3.630	1,600	-0.05(-1.36%)
Jul 10, 2017		3.680	3.680	3.680	137	+0.00(+0.00%)
Jul 07, 2017	3.740	3.740	3.680	3.680	1,523	+0.06(+1.66%)
Jul 06, 2017	3.800	3.800	3.620	3.620	3,109	-0.17(-4.49%)
Jul 05, 2017	3.730	3.799	3.730	3.790	4,872	+0.05(+1.34%)

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