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.

DateOpenCloseChangeLowHighVolume
2024-03-274.074.27↑$0.20 (4.91%)4.074.271.92K
2024-03-264.134.14↑$0.01 (0.31%)4.074.14512
2024-03-254.174.18↑$0.01 (0.22%)4.144.191.47K
2024-03-224.054.17↑$0.12 (2.96%)4.014.17537
2024-03-214.204.05↓$0.15 (-3.57%)4.054.201.05K
2024-03-203.984.05↑$0.07 (1.82%)3.984.051.21K
2024-03-194.063.93↓$0.13 (-3.20%)3.934.221.83K
2024-03-184.004.06↑$0.06 (1.41%)4.004.092.59K
2024-03-154.283.95↓$0.33 (-7.71%)3.954.287.74K
2024-03-144.114.19↑$0.08 (2.06%)4.114.19800
2024-03-134.104.17↑$0.07 (1.71%)4.104.191.13K
2024-03-124.104.10↑$0.00 (0.00%)4.104.10582
2024-03-114.134.10↓$0.03 (-0.73%)4.104.131.09K
2024-03-084.084.13↑$0.05 (1.29%)4.084.131K
2024-03-074.094.09↑$0.00 (0.00%)4.094.261.47K
2024-03-054.084.08↑$0.00 (0.00%)4.084.08768
2024-02-294.084.08↑$0.00 (0.00%)4.084.08232
2024-02-284.084.08↑$0.00 (0.00%)4.084.08295
2024-02-274.054.05↑$0.00 (0.00%)4.054.05339
2024-02-264.054.00↓$0.05 (-1.23%)4.004.071.47K
2024-02-234.054.05↑$0.00 (0.00%)4.054.05205
2024-02-224.144.05↓$0.09 (-2.17%)4.054.145.56K
2024-02-214.124.12↑$0.00 (0.00%)4.124.12597
2024-02-204.234.21↓$0.03 (-0.64%)4.124.231.49K
2024-02-164.204.18↓$0.02 (-0.48%)4.184.20684
2024-02-154.304.16↓$0.14 (-3.26%)4.154.305.19K
2024-02-144.304.22↓$0.08 (-1.86%)4.154.301.10K
2024-02-134.224.13↓$0.09 (-2.13%)4.134.22780
2024-02-124.124.13↑$0.01 (0.24%)4.124.281.41K
2024-02-094.134.12↓$0.01 (-0.24%)4.124.13394
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$ELSE this is going to skyrocket tmr!!!

0 Like Report
a

$ELSE Pamp it higher...

0 Like Report
145zip

$ELSE search and destroy bears!!

0 Like Report