Electro-Sensors Inc (ELSE) Historical Stock Data
4.72 ↓0.02 (-0.42%)
As of May 12, 2022, 3:40pm EST.
Historical Data
In the past 30 trading days, ELSE is up 0.38% a day on average. There have been 17 days where Electro-Sensors Inc closed green and 13 days where ELSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 4.77 | 4.74 | ↓$0.03 (-0.63%) | 4.72 | 4.98 | 3.16K |
| 2022-05-13 | 4.77 | 4.76 | ↓$0.01 (-0.21%) | 4.76 | 4.95 | 729 |
| 2022-05-12 | 4.86 | 4.72 | ↓$0.14 (-2.88%) | 4.72 | 4.90 | 550 |
| 2022-05-11 | 4.77 | 4.73 | ↓$0.04 (-0.84%) | 4.73 | 4.80 | 2.54K |
| 2022-05-10 | 4.81 | 4.81 | ↓$0.00 (-0.02%) | 4.81 | 5.00 | 366 |
| 2022-05-09 | 4.84 | 4.99 | ↑$0.15 (3.10%) | 4.84 | 5.00 | 1.85K |
| 2022-05-06 | 4.81 | 4.99 | ↑$0.19 (3.85%) | 4.81 | 5.00 | 1.44K |
| 2022-05-05 | 4.87 | 4.87 | ↑$0.00 (0.00%) | 4.82 | 4.87 | 224 |
| 2022-05-04 | 4.80 | 4.94 | ↑$0.14 (2.85%) | 4.80 | 4.94 | 1.89K |
| 2022-05-03 | 4.91 | 4.92 | ↑$0.01 (0.20%) | 4.91 | 4.95 | 377 |
| 2022-05-02 | 4.88 | 4.95 | ↑$0.07 (1.43%) | 4.88 | 4.96 | 2.45K |
| 2022-04-29 | 4.80 | 4.97 | ↑$0.17 (3.54%) | 4.80 | 4.97 | 2.09K |
| 2022-04-28 | 4.77 | 4.91 | ↑$0.14 (2.94%) | 4.77 | 4.92 | 1.82K |
| 2022-04-27 | 4.77 | 4.93 | ↑$0.16 (3.35%) | 4.77 | 4.93 | 2.15K |
| 2022-04-26 | 4.85 | 4.77 | ↓$0.08 (-1.65%) | 4.77 | 4.88 | 7.19K |
| 2022-04-25 | 4.94 | 4.90 | ↓$0.03 (-0.71%) | 4.86 | 4.95 | 1.58K |
| 2022-04-22 | 4.91 | 4.97 | ↑$0.06 (1.21%) | 4.90 | 5.00 | 5.44K |
| 2022-04-21 | 4.96 | 4.90 | ↓$0.06 (-1.12%) | 4.90 | 5.02 | 13.95K |
| 2022-04-20 | 4.99 | 4.91 | ↓$0.08 (-1.64%) | 4.90 | 5.04 | 5.62K |
| 2022-04-19 | 5.05 | 5.05 | ↑$0.00 (0.00%) | 4.95 | 5.05 | 194 |
| 2022-04-18 | 4.96 | 5.00 | ↑$0.04 (0.71%) | 4.92 | 5.11 | 5.20K |
| 2022-04-14 | 5.08 | 5.04 | ↓$0.04 (-0.87%) | 4.94 | 5.11 | 6.16K |
| 2022-04-13 | 4.99 | 5.08 | ↑$0.09 (1.91%) | 4.96 | 5.08 | 10.60K |
| 2022-04-12 | 5.02 | 4.93 | ↓$0.09 (-1.79%) | 4.93 | 5.02 | 588 |
| 2022-04-11 | 5.06 | 4.92 | ↓$0.14 (-2.76%) | 4.92 | 5.06 | 3.76K |
| 2022-04-08 | 5.03 | 5.03 | ↑$0.00 (0.00%) | 5.03 | 5.03 | 1.47K |
| 2022-04-07 | 5.00 | 5.04 | ↑$0.04 (0.87%) | 4.94 | 5.11 | 16.36K |
| 2022-04-06 | 5.05 | 5.05 | ↑$0.00 (0.00%) | 4.96 | 5.06 | 415 |
| 2022-04-05 | 5.08 | 5.05 | ↓$0.03 (-0.59%) | 4.95 | 5.12 | 21.59K |
| 2022-04-04 | 4.94 | 4.99 | ↑$0.05 (1.01%) | 4.92 | 5.09 | 24.85K |
Create an account or log in to view more rows.
$ELSE this is going to skyrocket tmr!!!
$ELSE Going up
$ELSE bag holders for life club
$ELSE super bullish
$ELSE buy
$ELSE tomorrow will be an explosion day
I believe it!
$ELSE Markets about as efficient as a retirement home
$ELSE good morning fellas