Electro-Sensors Inc (ELSE) Historical Stock Data
4.15 ↑0.13 (3.13%)
As of April 23, 2024, 11:33am EST.
Historical Data
In the past 30 trading days, ELSE is down -0.27% a day on average. There have been 19 days where Electro-Sensors Inc closed green and 11 days where ELSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.04 | 4.15 | ↑$0.11 (2.63%) | 4.04 | 4.15 | 339 |
| 2024-04-25 | 4.25 | 4.02 | ↓$0.23 (-5.38%) | 4.02 | 4.25 | 288 |
| 2024-04-24 | 4.13 | 4.13 | ↑$0.00 (0.00%) | 4.13 | 4.13 | 346 |
| 2024-04-23 | 4.15 | 4.13 | ↓$0.02 (-0.48%) | 4.13 | 4.15 | 15.26K |
| 2024-04-22 | 4.13 | 4.13 | ↑$0.00 (0.00%) | 4.13 | 4.13 | 340 |
| 2024-04-19 | 4.20 | 4.13 | ↓$0.07 (-1.55%) | 4.13 | 4.29 | 623 |
| 2024-04-18 | 4.12 | 4.20 | ↑$0.08 (1.94%) | 4.12 | 4.28 | 15.71K |
| 2024-04-17 | 4.06 | 4.09 | ↑$0.03 (0.74%) | 4.06 | 4.10 | 0.93K |
| 2024-04-16 | 4.20 | 4.22 | ↑$0.02 (0.49%) | 4.08 | 4.23 | 3.90K |
| 2024-04-15 | 4.18 | 4.19 | ↑$0.01 (0.25%) | 4.05 | 4.19 | 7.99K |
| 2024-04-12 | 4.18 | 4.18 | ↑$0.00 (0.00%) | 4.18 | 4.18 | 256 |
| 2024-04-11 | 4.01 | 4.18 | ↑$0.17 (4.24%) | 4.01 | 4.18 | 836 |
| 2024-04-10 | 4.19 | 4.01 | ↓$0.18 (-4.30%) | 4.01 | 4.20 | 15.90K |
| 2024-04-09 | 4.07 | 4.07 | ↑$0.00 (0.00%) | 4.03 | 4.07 | 2.40K |
| 2024-04-08 | 4.06 | 4.06 | ↑$0.00 (0.00%) | 4.06 | 4.06 | 102 |
| 2024-04-05 | 4.09 | 4.06 | ↓$0.03 (-0.73%) | 4.06 | 4.09 | 2.28K |
| 2024-04-04 | 4.12 | 4.09 | ↓$0.03 (-0.73%) | 4.09 | 4.12 | 1.93K |
| 2024-04-03 | 4.09 | 4.09 | ↑$0.00 (0.00%) | 4.09 | 4.09 | 837 |
| 2024-04-02 | 4.09 | 4.19 | ↑$0.10 (2.44%) | 4.08 | 4.19 | 1.72K |
| 2024-04-01 | 4.26 | 4.14 | ↓$0.12 (-2.82%) | 4.14 | 4.40 | 7.46K |
| 2024-03-28 | 4.26 | 4.17 | ↓$0.09 (-2.11%) | 4.10 | 4.26 | 3.76K |
| 2024-03-27 | 4.07 | 4.27 | ↑$0.20 (4.91%) | 4.07 | 4.27 | 1.92K |
| 2024-03-26 | 4.13 | 4.14 | ↑$0.01 (0.31%) | 4.07 | 4.14 | 512 |
| 2024-03-25 | 4.17 | 4.18 | ↑$0.01 (0.22%) | 4.14 | 4.19 | 1.47K |
| 2024-03-22 | 4.05 | 4.17 | ↑$0.12 (2.96%) | 4.01 | 4.17 | 537 |
| 2024-03-21 | 4.20 | 4.05 | ↓$0.15 (-3.57%) | 4.05 | 4.20 | 1.05K |
| 2024-03-20 | 3.98 | 4.05 | ↑$0.07 (1.82%) | 3.98 | 4.05 | 1.21K |
| 2024-03-19 | 4.06 | 3.93 | ↓$0.13 (-3.20%) | 3.93 | 4.22 | 1.83K |
| 2024-03-18 | 4.00 | 4.06 | ↑$0.06 (1.41%) | 4.00 | 4.09 | 2.59K |
| 2024-03-15 | 4.28 | 3.95 | ↓$0.33 (-7.71%) | 3.95 | 4.28 | 7.74K |
Create an account or log in to view more rows.
$ELSE we all speculate but nobody knows what going to happen.
$ELSE cover that shit
$ELSE another bear trap
$ELSE almost time for the running
$ELSE this is going to skyrocket tmr!!!
$ELSE Pamp it higher...
$ELSE Monday will be very interesting.
$ELSE To the moon!!
$ELSE search and destroy bears!!
$ELSE strong move here