Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.240
-0.010 (-0.23%)
Nov 21, 2024, 1:36 PM EST - Market open

Electro-Sensors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.154.314.154.254.253.61%2,353
Nov 19, 20244.194.194.064.104.10-4.94%7,152
Nov 18, 20244.154.404.034.324.326.81%11,416
Nov 15, 20244.054.054.044.044.04-2.18%553
Nov 14, 20244.144.144.074.134.13-0.24%1,577
Nov 13, 20244.014.143.984.144.142.48%13,189
Nov 12, 20244.004.044.004.044.042.28%660
Nov 11, 20244.014.013.923.953.95-0.75%7,873
Nov 8, 20243.994.003.983.983.98-1,692
Nov 7, 20243.983.983.983.983.98-300
Nov 6, 20243.983.983.983.983.98-388
Nov 5, 20243.983.983.983.983.98-1,387
Nov 4, 20243.964.033.953.983.980.76%4,919
Nov 1, 20243.933.953.933.953.951.28%2,771
Oct 31, 20243.903.903.903.903.90-247
Oct 30, 20243.903.903.903.903.90-144
Oct 29, 20243.953.953.903.903.90-1.27%1,456
Oct 28, 20243.933.953.863.953.950.25%2,658
Oct 25, 20243.943.943.943.943.941.42%479
Oct 24, 20243.893.893.893.893.890.91%507
Oct 23, 20243.853.853.853.853.85-111
Oct 22, 20243.853.853.853.853.85-207
Oct 21, 20243.873.963.853.853.85-1.53%1,474
Oct 18, 20243.913.913.913.913.911.56%366
Oct 17, 20243.853.853.853.853.85-642
Oct 16, 20243.863.863.853.853.85-1.74%2,362
Oct 15, 20243.923.923.923.923.92-133
Oct 14, 20243.853.923.853.923.921.77%822
Oct 11, 20243.853.883.853.853.85-2.28%2,172
Oct 10, 20243.843.943.843.943.941.94%1,882
Oct 9, 20243.864.023.813.873.87-0.39%5,445
Oct 8, 20244.014.073.823.883.88-4.43%8,367
Oct 7, 20243.934.143.934.064.064.10%35,028
Oct 4, 20243.903.903.903.903.90-2.50%295
Oct 3, 20244.004.004.004.004.00-25
Oct 2, 20244.004.004.004.004.00-288
Oct 1, 20244.004.004.004.004.00-147
Sep 30, 20244.004.004.004.004.00-351
Sep 27, 20244.004.003.914.004.00-1,431
Sep 26, 20244.004.004.004.004.001.86%1,497
Sep 25, 20243.903.933.903.933.930.69%968
Sep 24, 20243.943.973.903.903.90-2.99%642
Sep 23, 20244.024.024.024.024.02-425
Sep 20, 20243.964.023.964.024.021.52%2,456
Sep 19, 20243.963.963.963.963.961.54%305
Sep 18, 20243.903.903.903.903.90-1.71%1,017
Sep 17, 20244.044.043.903.973.97-1.78%2,020
Sep 16, 20243.904.043.904.044.043.59%2,874
Sep 13, 20243.893.903.893.903.90-3.70%1,409
Sep 12, 20243.884.053.884.054.051.25%4,113
Sep 11, 20244.004.003.994.004.00-2,757
Sep 10, 20243.774.133.754.004.006.38%19,673
Sep 9, 20243.783.803.763.763.760.27%767
Sep 6, 20243.763.913.753.753.75-1.70%4,398
Sep 5, 20243.823.823.823.823.82-11
Sep 4, 20243.753.843.753.823.820.66%1,067
Sep 3, 20243.793.843.763.793.79-2.57%2,679
Aug 30, 20243.893.893.893.893.89-173
Aug 29, 20243.893.893.893.893.89-38
Aug 28, 20243.903.903.833.893.89-0.77%2,895
Aug 27, 20243.923.923.923.923.92-79
Aug 26, 20243.923.923.923.923.921.82%453
Aug 23, 20243.853.853.853.853.850.79%409
Aug 22, 20243.823.823.823.823.82-2.05%326
Aug 21, 20243.903.903.903.903.902.63%241
Aug 20, 20243.803.803.803.803.80-4
Aug 19, 20243.793.803.793.803.80-1.55%963
Aug 16, 20243.783.943.783.863.861.31%1,134
Aug 15, 20243.813.823.813.813.811.06%718
Aug 14, 20243.773.773.773.773.77-140
Aug 13, 20243.783.783.773.773.77-1,060
Aug 12, 20243.773.773.773.773.77-0.79%389
Aug 9, 20243.883.883.803.803.80-0.78%1,206
Aug 8, 20243.833.843.833.833.83-8,251
Aug 7, 20243.833.833.833.833.83-1,046
Aug 6, 20243.773.833.773.833.830.52%1,525
Aug 5, 20243.853.853.813.813.81-5,270
Aug 2, 20243.813.813.803.813.81-0.78%6,234
Aug 1, 20243.873.873.843.843.84-1.03%1,708
Jul 31, 20243.923.963.883.883.88-1.02%3,693
Jul 30, 20243.923.923.923.923.92-63
Jul 29, 20243.923.923.923.923.92-40
Jul 26, 20243.943.943.913.923.92-0.25%11,961
Jul 25, 20243.954.033.933.933.930.26%1,797
Jul 24, 20243.923.923.923.923.92-317
Jul 23, 20243.923.923.923.923.92-276
Jul 22, 20243.923.923.923.923.92-115
Jul 19, 20243.923.923.923.923.92-125
Jul 18, 20243.923.923.923.923.92-166
Jul 17, 20243.923.923.923.923.92-0.56%1,638
Jul 16, 20244.054.053.943.943.94-1.20%3,475
Jul 15, 20243.993.993.993.993.99-110
Jul 12, 20243.993.993.993.993.99-0.94%402
Jul 11, 20244.034.034.034.034.03-60
Jul 10, 20244.034.034.034.034.032.49%396
Jul 9, 20243.933.933.933.933.93-69
Jul 8, 20243.933.933.933.933.93-9
Jul 5, 20243.933.933.933.933.93-72
Jul 3, 20243.933.933.933.933.93-697
Jul 2, 20243.933.933.933.933.93-0.51%1,356