Electro Sensors Inc (ELSE)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2649 | -4.9146567718 | 5.39 | 5.45 | 5.02 | 3507 | 5.19958321 | CS |
| 4 | 0.0351 | 0.689587426326 | 5.09 | 5.5 | 4.98 | 3444 | 5.29970828 | CS |
| 12 | 1.2551 | 32.4315245478 | 3.87 | 5.5 | 3.87 | 4657 | 4.74588175 | CS |
| 26 | 1.2051 | 30.7423469388 | 3.92 | 5.5 | 3.745 | 3361 | 4.42535732 | CS |
| 52 | 0.8986 | 21.261090737 | 4.2265 | 5.5 | 3.745 | 2828 | 4.29005573 | CS |
| 156 | -0.8749 | -14.5816666667 | 6 | 6.15 | 3.65 | 4916 | 4.88438 | CS |
| 260 | 1.3965 | 37.4537359867 | 3.7286 | 8.8 | 2.61 | 52032 | 6.02952941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 5.1251 | -0.02 | -0.34 | 5.18 | 5.189 | 5.05 | 2562 |
| 1737675300 | 5.1425 | 0 | 0.00 | 5.1425 | 5.1425 | 5.1425 | 0 |
| 1737588900 | 5.1425 | -0.01 | -0.15 | 5.3 | 5.3 | 5.0199999 | 2178 |
| 1737502500 | 5.15 | -0.25 | -4.63 | 5.37 | 5.4 | 5.15 | 6191 |
| 1737156900 | 5.4 | 0.03 | 0.56 | 5.39 | 5.45 | 5.39 | 2152 |
| 1737070500 | 5.37 | 0.1 | 1.84 | 5.5 | 5.5 | 5.25 | 4400 |
| 1736984100 | 5.2729 | -0.11 | -2.12 | 5.32 | 5.45 | 5.25 | 2798 |
| 1736897700 | 5.3872 | -0 | -0.05 | 5.41 | 5.43 | 5.3357 | 2045 |
| 1736811300 | 5.39 | -0.1 | -1.82 | 5.39 | 5.4094 | 5.3544 | 1903 |
| 1736552100 | 5.49 | 0.24 | 4.57 | 5.2699999 | 5.5 | 5.25 | 3459 |
| 1736379300 | 5.25 | -0.12 | -2.14 | 5.3240999 | 5.36 | 5.25 | 1164 |
| 1736292900 | 5.365 | 0.12 | 2.19 | 5.26 | 5.45 | 5.26 | 1939 |
| 1736206500 | 5.25 | -0.1 | -1.87 | 5.19 | 5.4699 | 5.1407 | 5418 |
| 1735947300 | 5.35 | 0.15 | 2.98 | 5.35 | 5.35 | 5.35 | 1076 |
| 1735860900 | 5.195 | 0.03 | 0.52 | 5.14 | 5.255 | 5.14 | 1332 |
| 1735688100 | 5.1681 | -0.16 | -3.04 | 5.35 | 5.35 | 5.1681 | 911 |
| 1735601700 | 5.33 | 0.18 | 3.50 | 5.18 | 5.35 | 4.9801 | 16279 |
| 1735342500 | 5.15 | -0.09 | -1.72 | 5.09 | 5.24 | 4.98 | 1851 |
| 1735256100 | 5.24 | 0.05 | 0.96 | 5.19 | 5.24 | 4.96 | 22510 |
| 1735077840 | 5.19 | -0.09 | -1.70 | 4.91 | 5.19 | 4.91 | 2385 |
| 1734996900 | 5.28 | -0.02 | -0.38 | 5.3 | 5.3 | 5.19 | 812 |
| 1734737700 | 5.3 | 0.15 | 2.91 | 5.3099999 | 5.3099999 | 5.05 | 4759 |
| 1734651300 | 5.1501 | 0.1 | 1.98 | 5.07 | 5.2814 | 5.07 | 2860 |
| 1734564900 | 5.05 | -0.01 | -0.18 | 5.07 | 5.369 | 5.01 | 14521 |
| 1734478500 | 5.0593 | 0.11 | 2.21 | 4.99 | 5.0599999 | 4.9614 | 4706 |
| 1734392100 | 4.95 | 0.33 | 7.14 | 4.8 | 4.98 | 4.75 | 27983 |
| 1734132900 | 4.6201 | 0.07 | 1.54 | 4.58 | 4.66 | 4.5749 | 6240 |
| 1734046500 | 4.55 | 0.15 | 3.41 | 4.51 | 4.55 | 4.51 | 1361 |
| 1733960100 | 4.4 | -0.02 | -0.45 | 4.42 | 4.42 | 4.4 | 354 |
| 1733873700 | 4.42 | 0.06 | 1.49 | 4.37 | 4.42 | 4.3691 | 3024 |
| 1733787300 | 4.355 | -0.05 | -1.02 | 4.4 | 4.4 | 4.312 | 3162 |
| 1733528100 | 4.4 | 0.05 | 1.15 | 4.3343999 | 4.5599999 | 4.33 | 2290 |
| 1733441700 | 4.35 | -0.22 | -4.81 | 4.57 | 4.5799 | 4.332 | 3605 |
| 1733355300 | 4.5699 | 0.08 | 1.77 | 4.5 | 4.5799 | 4.5 | 3454 |
| 1733268900 | 4.4905 | 0.03 | 0.68 | 4.44 | 4.54 | 4.425 | 2559 |
| 1733182500 | 4.46 | 0.11 | 2.41 | 4.3099999 | 4.5 | 4.3 | 12212 |
| 1732917840 | 4.355 | 0.05 | 1.04 | 4.3099999 | 4.355 | 4.3099999 | 340 |
| 1732750500 | 4.3099999 | 0.07 | 1.65 | 4.38 | 4.4 | 4.24 | 3880 |
| 1732664100 | 4.24 | -0.1 | -2.30 | 4.35 | 4.44 | 4.2 | 7995 |
| 1732577700 | 4.34 | 0.12 | 2.72 | 4.34 | 4.47 | 4.2398999 | 4723 |
| 1732318500 | 4.225 | 0.03 | 0.68 | 4.25 | 4.3278 | 4.2 | 3066 |
| 1732232100 | 4.1963 | -0.05 | -1.26 | 4.25 | 4.25 | 4.16 | 3338 |
| 1732145700 | 4.25 | 0.15 | 3.62 | 4.24 | 4.305 | 4.15 | 2353 |
| 1732059300 | 4.1015 | -0.21 | -4.95 | 4.37 | 4.37 | 4.0599999 | 7152 |
| 1731972900 | 4.315 | 0.27 | 6.80 | 4.15 | 4.4 | 4.03 | 11416 |
| 1731713700 | 4.0401 | -0.09 | -2.18 | 4.12 | 4.12 | 4.0401 | 553 |
| 1731627300 | 4.13 | -0.01 | -0.24 | 4.12 | 4.14 | 4.07 | 1577 |
| 1731540900 | 4.14 | 0.1 | 2.48 | 4.04 | 4.14 | 4.01 | 13089 |
| 1731454500 | 4.04 | 0.09 | 2.28 | 3.98 | 4.04 | 3.98 | 660 |
| 1731368100 | 3.9501 | -0.03 | -0.75 | 3.99 | 4.01 | 3.92 | 7873 |
| 1731108900 | 3.98 | 0 | 0.00 | 3.98 | 3.9954 | 3.98 | 1692 |
| 1731022500 | 3.98 | 0 | 0.00 | 4 | 4 | 3.98 | 300 |
| 1730936100 | 3.98 | 0 | 0.00 | 3.99 | 3.99 | 3.98 | 388 |
| 1730849700 | 3.98 | 0 | 0.00 | 3.99 | 4.03 | 3.98 | 1387 |
| 1730763300 | 3.98 | 0.03 | 0.76 | 4 | 4.03 | 3.95 | 4619 |
| 1730500500 | 3.95 | 0.05 | 1.28 | 3.87 | 3.95 | 3.87 | 2769 |
| 1730414100 | 3.9 | 0 | 0.00 | 3.94 | 3.94 | 3.9 | 191 |
| 1730327700 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 80 |
| 1730241300 | 3.9 | -0.05 | -1.26 | 3.9499 | 3.9499 | 3.9 | 1456 |
| 1730154900 | 3.9499 | 0.01 | 0.25 | 3.93 | 3.9499 | 3.86 | 2658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
