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, 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%)
Jan 02, 2024 3.910 3.920 3.860 3.920 2,052 +0.12(+3.16%)
Dec 29, 2023 3.850 3.970 3.790 3.800 8,491 -0.09(-2.31%)
Dec 28, 2023 3.870 3.890 3.855 3.890 8,381 +0.06(+1.63%)
Dec 27, 2023 3.850 3.850 3.828 3.828 1,539 -0.02(-0.59%)
Dec 26, 2023 3.850 3.850 3.850 3.850 1,111 +0.03(+0.79%)
Dec 22, 2023 3.940 3.950 3.820 3.820 1,724 +0.12(+3.24%)
Dec 21, 2023 3.700 3.700 3.700 3.700 247 +0.01(+0.27%)
Dec 20, 2023 3.690 3.690 3.680 3.690 1,303 -0.16(-4.16%)
Dec 19, 2023 3.850 3.850 3.850 3.850 7,711 -0.07(-1.79%)
Dec 15, 2023 3.920 131 +0.00(+0.00%)
Dec 14, 2023 3.940 3.940 3.920 3.920 761 -0.02(-0.51%)
Dec 13, 2023 3.940 3.940 3.940 3.940 331 +0.09(+2.34%)
Dec 12, 2023 3.800 3.850 3.770 3.850 815 -0.02(-0.65%)
Dec 11, 2023 3.780 3.875 3.770 3.875 712 -0.06(-1.65%)
Dec 08, 2023 3.770 3.940 3.752 3.940 1,020 +0.11(+2.93%)
Dec 07, 2023 3.920 3.960 3.720 3.828 1,120 +0.12(+3.16%)
Dec 06, 2023 3.750 3.750 3.685 3.711 15,097 -0.04(-1.05%)
Dec 05, 2023 3.750 3.750 3.750 3.750 560 -0.09(-2.34%)
Dec 04, 2023 3.890 3.890 3.750 3.840 2,150 -0.05(-1.29%)
Dec 01, 2023 3.820 3.890 3.820 3.890 863 -0.08(-2.02%)
Nov 30, 2023 3.940 3.990 3.780 3.970 17,048 +0.04(+1.02%)
Nov 29, 2023 3.899 3.930 3.899 3.930 1,415 +0.01(+0.25%)
Nov 28, 2023 3.910 3.920 3.910 3.920 737 +0.14(+3.70%)
Nov 27, 2023 3.945 3.945 3.780 3.780 4,311 -0.11(-2.83%)
Nov 24, 2023 3.750 3.980 3.750 3.890 1,018 +0.14(+3.73%)
Nov 22, 2023 3.750 3.750 3.750 3.750 128 -0.12(-2.98%)
Nov 21, 2023 3.890 3.900 3.865 3.865 1,846 +0.01(+0.38%)
Nov 20, 2023 3.780 3.860 3.760 3.850 7,667 +0.07(+1.86%)
Nov 17, 2023 3.780 3.780 3.780 3.780 656 +0.08(+2.16%)
Nov 16, 2023 3.700 3.700 3.700 3.700 207 -0.09(-2.45%)
Nov 15, 2023 3.850 3.850 3.701 3.793 3,365 +0.03(+0.87%)
Nov 14, 2023 3.760 3.760 3.760 3.760 239 +0.04(+1.08%)
Nov 10, 2023 3.720 297 -0.28(-7.00%)
Nov 09, 2023 4.000 4.000 4.000 4.000 1,301 +0.15(+3.90%)
Nov 08, 2023 3.755 3.852 3.660 3.850 4,123 +0.10(+2.67%)
Nov 07, 2023 3.750 3.750 3.750 3.750 268 -0.06(-1.45%)
Nov 06, 2023 3.830 3.850 3.700 3.805 4,691 -0.14(-3.67%)
Nov 03, 2023 3.650 3.950 3.650 3.950 1,930 +0.20(+5.33%)
Nov 02, 2023 3.670 3.890 3.670 3.750 1,363 +0.00(+0.00%)
Nov 01, 2023 3.840 3.880 3.650 3.750 5,637 -0.09(-2.34%)
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%)
Aug 01, 2023 4.390 4.390 4.380 4.380 1,141 +0.07(+1.63%)
Jul 31, 2023 4.330 4.330 4.280 4.310 2,454 -0.06(-1.46%)
Jul 28, 2023 4.374 4.374 4.374 4.374 180 -0.11(-2.37%)
Jul 27, 2023 4.380 4.480 4.380 4.480 2,131 +0.12(+2.82%)
Jul 25, 2023 4.357 148 -0.12(-2.58%)
Jul 24, 2023 4.370 4.473 4.370 4.473 1,096 +0.04(+0.97%)
Jul 21, 2023 4.380 4.440 4.310 4.430 7,752 +0.05(+1.14%)
Jul 19, 2023 4.380 60 -0.03(-0.57%)
Jul 18, 2023 4.405 4.405 4.405 4.405 687 +0.03(+0.69%)
Jul 17, 2023 4.430 4.440 4.375 4.375 4,845 -0.06(-1.46%)
Jul 14, 2023 4.440 4.440 4.440 4.440 354 +0.09(+2.07%)
Jul 13, 2023 4.340 4.434 4.305 4.350 3,418 +0.06(+1.33%)
Jul 11, 2023 4.293 141 +0.04(+1.00%)
Jul 10, 2023 4.260 4.260 4.250 4.250 826 -0.01(-0.23%)
Jul 07, 2023 4.260 4.260 4.260 4.260 1,287 -0.02(-0.47%)
Jul 06, 2023 4.265 4.280 4.265 4.280 952 +0.00(+0.00%)
Jul 05, 2023 4.310 4.310 4.280 4.280 2,611 -0.16(-3.60%)
Jun 30, 2023 4.440 32 +0.07(+1.56%)
Jun 29, 2023 4.320 4.372 4.320 4.372 271 +0.04(+0.96%)
Jun 28, 2023 4.320 4.370 4.320 4.330 1,618 -0.01(-0.23%)
Jun 27, 2023 4.435 4.452 4.330 4.340 1,474 -0.07(-1.62%)
Jun 26, 2023 4.335 4.467 4.335 4.412 1,704 +0.11(+2.60%)
Jun 23, 2023 4.300 4.300 4.300 4.300 259 -0.04(-0.84%)
Jun 22, 2023 4.430 4.430 4.300 4.337 1,852 -0.10(-2.28%)
Jun 20, 2023 4.438 42 +0.03(+0.63%)
Jun 16, 2023 4.410 4.410 4.360 4.410 555 -0.01(-0.23%)
Jun 15, 2023 4.465 4.517 4.400 4.420 3,136 -0.08(-1.78%)
May 08, 2023 4.452 4.510 4.452 4.500 943 -0.03(-0.66%)
May 04, 2023 4.530 8 +0.02(+0.44%)
May 03, 2023 4.660 4.660 4.510 4.510 558 -0.06(-1.31%)
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.