Electro-Sensors, Inc. (ELSE) NASDAQ

4.84

+0.1(+2.11%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.714.744.744.754.713,614
September 04, 20254.734.74.74.764.72,100
September 03, 20254.614.844.844.844.5618,726
September 02, 20254.714.644.644.724.631,524
August 29, 20254.724.834.834.844.72718
August 28, 20254.694.694.694.694.69600
August 27, 20254.674.784.784.834.673,200
August 26, 20254.674.84.84.84.67800
August 25, 20254.834.664.664.834.662,100
August 22, 20254.74.684.684.74.68601
August 21, 20254.694.694.694.694.69121
August 20, 20254.834.744.744.844.742,000
August 19, 20254.834.834.834.834.83900
August 18, 20254.694.834.834.834.641,747
August 15, 20254.724.674.674.724.671,030
August 14, 20254.624.654.654.84.6211,340
August 13, 20254.724.684.684.724.681,562
August 12, 20254.634.634.634.634.6313
August 11, 20254.634.634.634.694.636,039
August 08, 20254.754.654.654.754.66,738
August 07, 20254.64.764.764.774.65,100
August 06, 20254.374.654.654.774.3710,720
August 05, 20254.254.364.364.714.2510,100
August 04, 20254.384.234.234.54.239,049
August 01, 20254.314.24.24.394.29,524
July 31, 20254.754.274.274.774.2737,400
July 30, 20254.754.654.654.754.651,100
July 29, 20254.774.84.84.884.77719
July 28, 20254.864.874.874.874.652,700
July 25, 20254.834.764.764.854.762,601
July 24, 20254.754.854.854.854.75500
July 23, 20254.764.674.674.864.67527
July 22, 20254.594.694.694.694.591,108
July 21, 20254.84.724.724.84.62,100
July 18, 20254.534.614.614.834.5314,800
July 17, 20254.514.644.644.84.5112,118
July 16, 20254.554.524.524.854.5111,144
July 15, 20254.544.564.564.594.543,413
July 14, 20254.544.654.654.694.548,226
July 11, 20254.554.64.64.64.543,342
July 10, 20254.524.624.624.754.526,346
July 09, 20254.64.654.654.654.5110,300
July 08, 20254.674.564.564.674.562,642
July 07, 20254.74.724.724.724.74,847
July 03, 20254.654.664.664.784.656,302
July 02, 20254.274.754.754.754.2795,200
July 01, 20254.274.244.244.274.24622
June 30, 20254.264.234.234.264.23711
June 27, 20254.214.234.234.444.2111,500
June 26, 20254.184.294.294.514.05132,734
June 25, 20254.34.164.164.74.04264,500
June 24, 20254.224.324.324.324.225,556
June 23, 20254.214.254.254.254.212,517
June 20, 20254.264.174.174.294.1518,916
June 18, 20254.314.254.254.44.26,242
June 17, 20254.164.184.184.244.161,694
June 16, 20254.184.174.174.234.161,003
June 13, 20254.154.254.254.264.152,000
June 12, 20254.34.334.334.364.257,350
June 11, 20254.044.324.324.444.0412,343