Electro-Sensors Inc (ELSE) Historical Stock Data
4.25 ↑0.15 (3.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ELSE is up 0.23% a day on average. There have been 20 days where Electro-Sensors Inc closed green and 10 days where ELSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.15 | 4.25 | ↑$0.10 (2.41%) | 4.15 | 4.31 | 2.35K |
| 2024-11-19 | 4.19 | 4.10 | ↓$0.09 (-2.11%) | 4.06 | 4.19 | 7.15K |
| 2024-11-18 | 4.15 | 4.32 | ↑$0.17 (3.98%) | 4.03 | 4.40 | 11.42K |
| 2024-11-15 | 4.05 | 4.04 | ↓$0.01 (-0.24%) | 4.04 | 4.05 | 553 |
| 2024-11-14 | 4.14 | 4.13 | ↓$0.01 (-0.24%) | 4.07 | 4.14 | 1.58K |
| 2024-11-13 | 4.01 | 4.14 | ↑$0.13 (3.24%) | 3.98 | 4.14 | 13.19K |
| 2024-11-12 | 4.00 | 4.04 | ↑$0.04 (1.00%) | 4.00 | 4.04 | 660 |
| 2024-11-11 | 4.01 | 3.95 | ↓$0.06 (-1.49%) | 3.92 | 4.01 | 7.87K |
| 2024-11-08 | 3.99 | 3.98 | ↓$0.01 (-0.14%) | 3.98 | 4.00 | 1.69K |
| 2024-11-07 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.98 | 3.98 | 300 |
| 2024-11-06 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.98 | 3.98 | 388 |
| 2024-11-05 | 3.98 | 3.98 | ↑$0.00 (0.00%) | 3.98 | 3.98 | 1.39K |
| 2024-11-04 | 3.96 | 3.98 | ↑$0.02 (0.59%) | 3.95 | 4.03 | 4.92K |
| 2024-11-01 | 3.93 | 3.95 | ↑$0.02 (0.42%) | 3.93 | 3.95 | 2.77K |
| 2024-10-30 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 3.90 | 144 |
| 2024-10-29 | 3.95 | 3.90 | ↓$0.05 (-1.26%) | 3.90 | 3.95 | 1.46K |
| 2024-10-28 | 3.93 | 3.95 | ↑$0.02 (0.51%) | 3.86 | 3.95 | 2.66K |
| 2024-10-25 | 3.94 | 3.94 | ↑$0.00 (0.00%) | 3.94 | 3.94 | 479 |
| 2024-10-24 | 3.89 | 3.89 | ↑$0.00 (0.00%) | 3.89 | 3.89 | 507 |
| 2024-10-22 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.85 | 207 |
| 2024-10-21 | 3.87 | 3.85 | ↓$0.02 (-0.52%) | 3.85 | 3.96 | 1.47K |
| 2024-10-18 | 3.91 | 3.91 | ↑$0.00 (0.00%) | 3.91 | 3.91 | 366 |
| 2024-10-17 | 3.85 | 3.85 | ↑$0.00 (0.00%) | 3.85 | 3.85 | 642 |
| 2024-10-16 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.85 | 3.86 | 2.36K |
| 2024-10-15 | 3.92 | 3.92 | ↑$0.00 (0.00%) | 3.92 | 3.92 | 33 |
| 2024-10-14 | 3.85 | 3.92 | ↑$0.07 (1.75%) | 3.85 | 3.92 | 822 |
| 2024-10-11 | 3.85 | 3.85 | ↓$0.00 (-0.09%) | 3.85 | 3.88 | 2.17K |
| 2024-10-10 | 3.84 | 3.94 | ↑$0.10 (2.59%) | 3.84 | 3.94 | 1.88K |
| 2024-10-09 | 3.86 | 3.87 | ↑$0.01 (0.13%) | 3.81 | 4.02 | 5.45K |
| 2024-10-08 | 4.01 | 3.88 | ↓$0.13 (-3.24%) | 3.82 | 4.07 | 8.37K |
Create an account or log in to view more rows.
$ELSE Bull flag forming?
$ELSE omg this is bullshit
$ELSE gets me every time lol
$ELSE I hate this company.
$ELSE push baby push!
$ELSE hot trash
$ELSE She's gettin' ready to...
$ELSE we all speculate but nobody knows what going to happen.
$ELSE cover that shit
$ELSE another bear trap