Electro-Sensors, Inc. (ELSE)
NASDAQ: ELSE · Real-Time Price · USD
4.000
+0.050 (1.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 25, 2024 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 0.69% | 968 |
Sep 24, 2024 | 3.94 | 3.97 | 3.90 | 3.90 | 3.90 | -2.99% | 642 |
Sep 23, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 425 |
Sep 20, 2024 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 1.52% | 2,456 |
Sep 19, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 305 |
Sep 18, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.71% | 1,017 |
Sep 17, 2024 | 4.04 | 4.04 | 3.90 | 3.97 | 3.97 | -1.78% | 2,020 |
Sep 16, 2024 | 3.90 | 4.04 | 3.90 | 4.04 | 4.04 | 3.59% | 2,874 |
Sep 13, 2024 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | -3.70% | 1,409 |
Sep 12, 2024 | 3.88 | 4.05 | 3.88 | 4.05 | 4.05 | 1.25% | 4,113 |
Sep 11, 2024 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 2,757 |
Sep 10, 2024 | 3.77 | 4.13 | 3.75 | 4.00 | 4.00 | 6.38% | 19,673 |
Sep 9, 2024 | 3.78 | 3.80 | 3.76 | 3.76 | 3.76 | 0.27% | 767 |
Sep 6, 2024 | 3.76 | 3.91 | 3.75 | 3.75 | 3.75 | -1.70% | 4,398 |
Sep 5, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 11 |
Sep 4, 2024 | 3.75 | 3.84 | 3.75 | 3.82 | 3.82 | 0.66% | 1,067 |
Sep 3, 2024 | 3.79 | 3.84 | 3.76 | 3.79 | 3.79 | -2.57% | 2,679 |
Aug 30, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 173 |
Aug 29, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 38 |
Aug 28, 2024 | 3.90 | 3.90 | 3.83 | 3.89 | 3.89 | -0.77% | 2,895 |
Aug 27, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 79 |
Aug 26, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.82% | 453 |
Aug 23, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.79% | 409 |
Aug 22, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | 326 |
Aug 21, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 241 |
Aug 20, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 4 |
Aug 19, 2024 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | -1.55% | 963 |
Aug 16, 2024 | 3.78 | 3.94 | 3.78 | 3.86 | 3.86 | 1.31% | 1,134 |
Aug 15, 2024 | 3.81 | 3.82 | 3.81 | 3.81 | 3.81 | 1.06% | 718 |
Aug 14, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 140 |
Aug 13, 2024 | 3.78 | 3.78 | 3.77 | 3.77 | 3.77 | - | 1,060 |
Aug 12, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | 389 |
Aug 9, 2024 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -0.78% | 1,206 |
Aug 8, 2024 | 3.83 | 3.84 | 3.83 | 3.83 | 3.83 | - | 8,251 |
Aug 7, 2024 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | 1,046 |
Aug 6, 2024 | 3.77 | 3.83 | 3.77 | 3.83 | 3.83 | 0.52% | 1,525 |
Aug 5, 2024 | 3.85 | 3.85 | 3.81 | 3.81 | 3.81 | - | 5,270 |
Aug 2, 2024 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | -0.78% | 6,234 |
Aug 1, 2024 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | -1.03% | 1,708 |
Jul 31, 2024 | 3.92 | 3.96 | 3.88 | 3.88 | 3.88 | -1.02% | 3,693 |
Jul 30, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 63 |
Jul 29, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 40 |
Jul 26, 2024 | 3.94 | 3.94 | 3.91 | 3.92 | 3.92 | -0.25% | 11,961 |
Jul 25, 2024 | 3.95 | 4.03 | 3.93 | 3.93 | 3.93 | 0.26% | 1,797 |
Jul 24, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 317 |
Jul 23, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 276 |
Jul 22, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 115 |
Jul 19, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 125 |
Jul 18, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 166 |
Jul 17, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.56% | 1,638 |
Jul 16, 2024 | 4.05 | 4.05 | 3.94 | 3.94 | 3.94 | -1.20% | 3,475 |
Jul 15, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 110 |
Jul 12, 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.94% | 402 |
Jul 11, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 60 |
Jul 10, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.49% | 396 |
Jul 9, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 69 |
Jul 8, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 9 |
Jul 5, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 72 |
Jul 3, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | 697 |
Jul 2, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | 1,356 |
Jul 1, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 215 |
Jun 28, 2024 | 3.95 | 3.95 | 3.93 | 3.95 | 3.95 | 0.25% | 1,878 |
Jun 27, 2024 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | -0.51% | 587 |
Jun 26, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.75% | 551 |
Jun 25, 2024 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 356 |
Jun 24, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 271 |
Jun 21, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,021 |
Jun 20, 2024 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 1.78% | 650 |
Jun 18, 2024 | 4.01 | 4.01 | 3.93 | 3.93 | 3.93 | -2.96% | 5,276 |
Jun 17, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.50% | 1,418 |
Jun 14, 2024 | 4.02 | 4.03 | 4.01 | 4.03 | 4.03 | -0.74% | 1,799 |
Jun 13, 2024 | 4.06 | 4.10 | 4.06 | 4.06 | 4.06 | - | 2,070 |
Jun 12, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 150 |
Jun 11, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 86 |
Jun 10, 2024 | 4.04 | 4.06 | 4.01 | 4.06 | 4.06 | - | 1,257 |
Jun 7, 2024 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.47% | 2,629 |
Jun 6, 2024 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -0.39% | 1,359 |
Jun 5, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.07% | 732 |
Jun 4, 2024 | 4.03 | 4.07 | 4.03 | 4.06 | 4.06 | 0.74% | 3,949 |
Jun 3, 2024 | 4.06 | 4.09 | 4.03 | 4.03 | 4.03 | -0.74% | 6,791 |
May 31, 2024 | 4.11 | 4.13 | 4.06 | 4.06 | 4.06 | -0.73% | 4,218 |
May 30, 2024 | 4.06 | 4.12 | 4.05 | 4.09 | 4.09 | - | 5,268 |
May 29, 2024 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | 0.99% | 4,895 |
May 28, 2024 | 4.10 | 4.13 | 4.05 | 4.05 | 4.05 | - | 5,927 |
May 24, 2024 | 4.05 | 4.14 | 4.04 | 4.05 | 4.05 | -1.70% | 4,985 |
May 23, 2024 | 4.05 | 4.14 | 4.02 | 4.12 | 4.12 | 1.68% | 4,103 |
May 22, 2024 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -0.56% | 4,720 |
May 21, 2024 | 4.05 | 4.14 | 4.02 | 4.08 | 4.08 | 0.62% | 7,401 |
May 20, 2024 | 4.14 | 4.14 | 4.01 | 4.05 | 4.05 | -0.98% | 2,962 |
May 17, 2024 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 298 |
May 16, 2024 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | 0.74% | 3,493 |
May 15, 2024 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | 0.87% | 15,008 |
May 14, 2024 | 4.14 | 4.14 | 4.03 | 4.03 | 4.03 | 0.63% | 1,991 |
May 13, 2024 | 4.10 | 4.12 | 3.93 | 4.00 | 4.00 | -1.72% | 11,147 |
May 10, 2024 | 4.19 | 4.19 | 4.07 | 4.07 | 4.07 | -0.73% | 1,012 |
May 9, 2024 | 4.10 | 4.15 | 4.10 | 4.10 | 4.10 | - | 6,352 |
May 8, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | 147 |
May 7, 2024 | 4.18 | 4.18 | 4.06 | 4.06 | 4.06 | - | 1,414 |
May 6, 2024 | 4.19 | 4.19 | 4.06 | 4.06 | 4.06 | -4.47% | 2,384 |
May 3, 2024 | 4.13 | 4.25 | 4.13 | 4.25 | 4.25 | 4.68% | 3,145 |