Electro Sensors Inc (ELSE)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -0.00255095533278 | 3.9201 | 4.03 | 3.91 | 487 | 3.92737463 | CS |
| 4 | -0.01 | -0.254452926209 | 3.93 | 4.05 | 3.91 | 711 | 3.94318912 | CS |
| 12 | -0.17 | -4.1564792176 | 4.09 | 4.25 | 3.91 | 2394 | 4.04499546 | CS |
| 26 | -0.29 | -6.88836104513 | 4.21 | 4.4 | 3.87 | 2309 | 4.08559068 | CS |
| 52 | -0.44 | -10.0917431193 | 4.36 | 4.63 | 3.65 | 2629 | 4.05129128 | CS |
| 156 | -0.9 | -18.6721991701 | 4.82 | 6.76 | 3.65 | 12386 | 5.17086634 | CS |
| 260 | 0.471 | 13.6561322122 | 3.449 | 8.8 | 2.61 | 52349 | 6.0256547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.92 | -0.01 | -0.25 | 3.93 | 3.94 | 3.91 | 11961 |
| 1721946900 | 3.93 | 0.01 | 0.25 | 3.95 | 4.03 | 3.93 | 1790 |
| 1721860500 | 3.9201 | 0 | 0.00 | 3.92 | 3.9201 | 3.92 | 312 |
| 1721774100 | 3.9201 | 0 | 0.00 | 3.99 | 3.99 | 3.9201 | 247 |
| 1721687700 | 3.9201 | 0 | 0.00 | 3.92 | 3.9201 | 3.92 | 54 |
| 1721428500 | 3.9201 | 0 | 0.00 | 3.9201 | 3.9201 | 3.9201 | 33 |
| 1721342100 | 3.9201 | 0 | 0.00 | 3.92 | 3.9201 | 3.92 | 109 |
| 1721255700 | 3.9201 | -0.02 | -0.56 | 3.92 | 3.9201 | 3.92 | 1638 |
| 1721169300 | 3.942 | -0.05 | -1.20 | 4.05 | 4.05 | 3.92 | 3472 |
| 1721082900 | 3.9899 | 0 | 0.00 | 4 | 4 | 3.9899 | 106 |
| 1720823700 | 3.9899 | -0.04 | -0.96 | 3.9899 | 3.9899 | 3.92 | 402 |
| 1720737300 | 4.0284 | 0 | 0.00 | 4.0284 | 4.0284 | 4.0284 | 0 |
| 1720650900 | 4.0284 | 0.05 | 1.22 | 3.93 | 4.0284 | 3.93 | 396 |
| 1720564500 | 3.98 | 0 | 0.00 | 3.93 | 3.98 | 3.93 | 63 |
| 1720478100 | 3.98 | 0 | 0.00 | 3.92 | 3.98 | 3.92 | 6 |
| 1720218900 | 3.98 | 0 | 0.00 | 3.95 | 3.98 | 3.95 | 28 |
| 1720040640 | 3.98 | 0.05 | 1.27 | 3.93 | 3.98 | 3.93 | 697 |
| 1719959700 | 3.93 | -0.02 | -0.51 | 3.98 | 3.98 | 3.9299 | 1356 |
| 1719873300 | 3.95 | 0 | 0.00 | 3.96 | 3.96 | 3.94 | 203 |
| 1719614100 | 3.95 | 0.01 | 0.25 | 3.93 | 3.95 | 3.93 | 1878 |
| 1719527700 | 3.94 | -0.02 | -0.51 | 3.96 | 3.96 | 3.9301 | 587 |
| 1719441300 | 3.96 | -0.03 | -0.75 | 3.98 | 3.98 | 3.96 | 551 |
| 1719354900 | 3.9899 | -0.01 | -0.25 | 3.9999 | 3.9999 | 3.96 | 356 |
| 1719268500 | 4 | 0 | 0.00 | 4.01 | 4.01 | 4 | 270 |
| 1719009300 | 4 | 0 | 0.00 | 3.97 | 4 | 3.97 | 975 |
| 1718922900 | 4 | 0.07 | 1.78 | 3.93 | 4.0199999 | 3.93 | 650 |
| 1718750100 | 3.93 | -0.12 | -2.96 | 4.05 | 4.05 | 3.93 | 5276 |
| 1718663700 | 4.05 | 0.02 | 0.50 | 4.04 | 4.05 | 4.04 | 1418 |
| 1718404500 | 4.03 | -0.03 | -0.74 | 4.05 | 4.05 | 4.0101 | 1799 |
| 1718318100 | 4.0599999 | 0 | 0.00 | 4.08 | 4.1 | 4.0599999 | 2070 |
| 1718231700 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 64 |
| 1718145300 | 4.0599999 | 0 | 0.00 | 4.07 | 4.13 | 4.0599999 | 23 |
| 1718058900 | 4.0599999 | 0 | 0.00 | 4.07 | 4.07 | 4.01 | 1257 |
| 1717799700 | 4.0599999 | 0.02 | 0.48 | 4.05 | 4.0599999 | 4.03 | 2629 |
| 1717713300 | 4.0405 | -0.02 | -0.39 | 4.0599999 | 4.0599999 | 4.04 | 1358 |
| 1717626900 | 4.0565 | -0 | -0.09 | 4.05 | 4.0599999 | 4.05 | 732 |
| 1717540500 | 4.0599999 | 0.03 | 0.74 | 4.03 | 4.0672 | 4.03 | 3949 |
| 1717454100 | 4.03 | -0.03 | -0.74 | 4.0599999 | 4.085 | 4.03 | 6591 |
| 1717194900 | 4.0599999 | -0.03 | -0.74 | 4.11 | 4.13 | 4.0599999 | 4218 |
| 1717108500 | 4.0900999 | 0 | 0.00 | 4.05 | 4.12 | 4.05 | 5268 |
| 1717022100 | 4.09 | 0.04 | 0.99 | 4.0599999 | 4.09 | 4.0500999 | 4895 |
| 1716935700 | 4.05 | 0 | 0.00 | 4.095 | 4.131 | 4.05 | 5927 |
| 1716590100 | 4.05 | -0.07 | -1.70 | 4.01 | 4.14 | 4.01 | 4985 |
| 1716503700 | 4.12 | 0.07 | 1.67 | 4.05 | 4.1399 | 4.0199999 | 4103 |
| 1716417300 | 4.0522 | -0.02 | -0.56 | 4.09 | 4.09 | 4.05 | 4720 |
| 1716330900 | 4.075 | 0.03 | 0.62 | 4.03 | 4.14 | 4.0199999 | 7301 |
| 1716244500 | 4.0498 | -0.04 | -0.99 | 4.14 | 4.14 | 4.01 | 2962 |
| 1715985300 | 4.0900999 | 0 | 0.00 | 4.08 | 4.13 | 4.08 | 231 |
| 1715898900 | 4.0900999 | 0.03 | 0.74 | 4.0599999 | 4.0900999 | 4.0599999 | 3493 |
| 1715812500 | 4.0601 | 0.04 | 0.87 | 4.04 | 4.14 | 4.04 | 15008 |
| 1715726100 | 4.025 | 0.03 | 0.63 | 4.14 | 4.14 | 4.025 | 1991 |
| 1715639700 | 4 | -0.07 | -1.72 | 4.1 | 4.1238 | 3.93 | 11147 |
| 1715380500 | 4.07 | -0.03 | -0.73 | 4.1 | 4.19 | 4.07 | 1012 |
| 1715294100 | 4.1 | 0 | 0.00 | 4.11 | 4.18 | 4.1 | 6352 |
| 1715207700 | 4.1 | 0.04 | 0.99 | 4.1 | 4.11 | 4.1 | 147 |
| 1715121300 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.18 | 4.0599999 | 1414 |
| 1715034900 | 4.0599999 | -0.19 | -4.47 | 4.17 | 4.19 | 4.0599999 | 2384 |
| 1714775700 | 4.25 | 0.19 | 4.68 | 4.09 | 4.25 | 4.09 | 3145 |
| 1714689300 | 4.0599999 | -0.01 | -0.25 | 4.04 | 4.08 | 4.04 | 1671 |
| 1714602900 | 4.07 | -0.13 | -3.10 | 4.2 | 4.2 | 4.0599999 | 1104 |
| 1714516500 | 4.2 | 0.05 | 1.20 | 4.1 | 4.25 | 4.05 | 3430 |
| 1714430100 | 4.15 | 0 | 0.09 | 4.1601 | 4.19 | 4.04 | 5522 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
