Electro-Sensors Inc (ELSE) Historical Stock Data
4.23 ↓0.04 (-1.05%)
As of March 28, 2024, 3:36pm EST.
Historical Data
In the past 30 trading days, ELSE is down -0.34% a day on average. There have been 18 days where Electro-Sensors Inc closed green and 12 days where ELSE closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.11 | 4.19 | ↑$0.08 (2.06%) | 4.11 | 4.19 | 800 |
2024-03-13 | 4.10 | 4.17 | ↑$0.07 (1.71%) | 4.10 | 4.19 | 1.13K |
2024-03-12 | 4.10 | 4.10 | ↑$0.00 (0.00%) | 4.10 | 4.10 | 582 |
2024-03-11 | 4.13 | 4.10 | ↓$0.03 (-0.73%) | 4.10 | 4.13 | 1.09K |
2024-03-08 | 4.08 | 4.13 | ↑$0.05 (1.29%) | 4.08 | 4.13 | 1K |
2024-03-07 | 4.09 | 4.09 | ↑$0.00 (0.00%) | 4.09 | 4.26 | 1.47K |
2024-03-05 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.08 | 4.08 | 768 |
2024-02-29 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.08 | 4.08 | 232 |
2024-02-28 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.08 | 4.08 | 295 |
2024-02-27 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 4.05 | 4.05 | 339 |
2024-02-26 | 4.05 | 4.00 | ↓$0.05 (-1.23%) | 4.00 | 4.07 | 1.47K |
2024-02-23 | 4.05 | 4.05 | ↑$0.00 (0.00%) | 4.05 | 4.05 | 205 |
2024-02-22 | 4.14 | 4.05 | ↓$0.09 (-2.17%) | 4.05 | 4.14 | 5.56K |
2024-02-21 | 4.12 | 4.12 | ↑$0.00 (0.00%) | 4.12 | 4.12 | 597 |
2024-02-20 | 4.23 | 4.21 | ↓$0.03 (-0.64%) | 4.12 | 4.23 | 1.49K |
2024-02-16 | 4.20 | 4.18 | ↓$0.02 (-0.48%) | 4.18 | 4.20 | 684 |
2024-02-15 | 4.30 | 4.16 | ↓$0.14 (-3.26%) | 4.15 | 4.30 | 5.19K |
2024-02-14 | 4.30 | 4.22 | ↓$0.08 (-1.86%) | 4.15 | 4.30 | 1.10K |
2024-02-13 | 4.22 | 4.13 | ↓$0.09 (-2.13%) | 4.13 | 4.22 | 780 |
2024-02-12 | 4.12 | 4.13 | ↑$0.01 (0.24%) | 4.12 | 4.28 | 1.41K |
2024-02-09 | 4.13 | 4.12 | ↓$0.01 (-0.24%) | 4.12 | 4.13 | 394 |
Create an account or log in to view more rows.
$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
$ELSE Green today if ya buy