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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 4.15 | 4.31 | 4.15 | 4.25 | 4.25 | 3.61% | 2,353 |
Nov 19, 2024 | 4.19 | 4.19 | 4.06 | 4.10 | 4.10 | -4.94% | 7,152 |
Nov 18, 2024 | 4.15 | 4.40 | 4.03 | 4.32 | 4.32 | 6.81% | 11,416 |
Nov 15, 2024 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | -2.18% | 553 |
Nov 14, 2024 | 4.14 | 4.14 | 4.07 | 4.13 | 4.13 | -0.24% | 1,577 |
Nov 13, 2024 | 4.01 | 4.14 | 3.98 | 4.14 | 4.14 | 2.48% | 13,189 |
Nov 12, 2024 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 2.28% | 660 |
Nov 11, 2024 | 4.01 | 4.01 | 3.92 | 3.95 | 3.95 | -0.75% | 7,873 |
Nov 8, 2024 | 3.99 | 4.00 | 3.98 | 3.98 | 3.98 | - | 1,692 |
Nov 7, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 300 |
Nov 6, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 388 |
Nov 5, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 1,387 |
Nov 4, 2024 | 3.96 | 4.03 | 3.95 | 3.98 | 3.98 | 0.76% | 4,919 |
Nov 1, 2024 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 1.28% | 2,771 |
Oct 31, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 247 |
Oct 30, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 144 |
Oct 29, 2024 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -1.27% | 1,456 |
Oct 28, 2024 | 3.93 | 3.95 | 3.86 | 3.95 | 3.95 | 0.25% | 2,658 |
Oct 25, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.42% | 479 |
Oct 24, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.91% | 507 |
Oct 23, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 111 |
Oct 22, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 207 |
Oct 21, 2024 | 3.87 | 3.96 | 3.85 | 3.85 | 3.85 | -1.53% | 1,474 |
Oct 18, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.56% | 366 |
Oct 17, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 642 |
Oct 16, 2024 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -1.74% | 2,362 |
Oct 15, 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 133 |
Oct 14, 2024 | 3.85 | 3.92 | 3.85 | 3.92 | 3.92 | 1.77% | 822 |
Oct 11, 2024 | 3.85 | 3.88 | 3.85 | 3.85 | 3.85 | -2.28% | 2,172 |
Oct 10, 2024 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 1.94% | 1,882 |
Oct 9, 2024 | 3.86 | 4.02 | 3.81 | 3.87 | 3.87 | -0.39% | 5,445 |
Oct 8, 2024 | 4.01 | 4.07 | 3.82 | 3.88 | 3.88 | -4.43% | 8,367 |
Oct 7, 2024 | 3.93 | 4.14 | 3.93 | 4.06 | 4.06 | 4.10% | 35,028 |
Oct 4, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 295 |
Oct 3, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 25 |
Oct 2, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 288 |
Oct 1, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 147 |
Sep 30, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 351 |
Sep 27, 2024 | 4.00 | 4.00 | 3.91 | 4.00 | 4.00 | - | 1,431 |
Sep 26, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.86% | 1,497 |
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 |