Dark

ELSE
Electro-Sensors Inc
stock NASDAQ

At Close

Nov 4, 2025 3:58:30 PM EST

4.71USD+0.213%(+0.01)8,802

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-04	4.710000	4.710000	4.7100	4.710000	+0.213%	8,802	0.000%
2025-11-03	4.700000	4.700000	4.7000	4.700000	+0.213%	4,655	+0.213%
2025-10-31	4.652500	4.690000	4.6525	4.690000	+2.819%	825	+0.426%
2025-10-30	4.561400	4.561400	4.5614	4.561400	-1.905%	309	+3.258%
2025-10-29	4.630000	4.650000	4.6300	4.650000	-0.660%	511	+1.290%
2025-10-28	4.688300	4.688300	4.6700	4.680900	-0.300%	3,515	+0.622%
2025-10-27	4.680000	4.695000	4.6800	4.695000	+0.825%	557	+0.319%
2025-10-24	4.650000	4.656600	4.6453	4.656600	+1.230%	3,705	+1.147%
2025-10-23	4.688100	4.688100	4.6000	4.600000	-0.648%	1,531	+2.391%
2025-10-22	4.600000	4.650000	4.6000	4.630000	-0.430%	2,663	+1.728%
2025-10-21	4.656900	4.700000	4.6500	4.650000	-1.064%	2,832	+1.290%
2025-10-20	4.680000	4.700000	4.6800	4.700000	+0.427%	3,479	+0.213%
2025-10-17	4.680000	4.680000	4.6800	4.680000	-1.370%	362	+0.641%
2025-10-16	4.700000	4.751200	4.7000	4.745000	+1.389%	961	-0.738%
2025-10-15	4.680000	4.680000	4.6800	4.680000	+0.429%	351	+0.641%
2025-10-14	4.750000	4.750000	4.6000	4.660000	-1.895%	14,136	+1.073%
2025-10-13	4.690000	4.750000	4.6900	4.750000	+0.211%	1,305	-0.842%
2025-10-10	4.780000	4.780000	4.7400	4.740000	-0.577%	2,103	-0.633%
2025-10-09	4.720000	4.795000	4.7200	4.767500	-0.031%	2,487	-1.206%
2025-10-08	4.805000	4.805000	4.7690	4.769000	-2.074%	1,488	-1.237%
2025-10-07	4.799500	4.870000	4.7995	4.870000	-0.205%	2,598	-3.285%
2025-10-06	4.713300	4.880000	4.7133	4.880000	+1.445%	1,025	-3.484%
2025-10-03	4.860000	4.860000	4.7500	4.810500	+0.123%	2,405	-2.089%
2025-10-02	4.804600	4.804600	4.8046	4.804600	0.000%	283	-1.969%
2025-10-01	4.804600	4.804600	4.8046	4.804600	+0.515%	652	-1.969%
2025-09-30	4.800000	4.850000	4.7400	4.780000	+1.143%	5,306	-1.464%
2025-09-26	4.770000	4.770000	4.7260	4.726000	-3.156%	1,490	-0.339%
2025-09-25	4.880000	4.880000	4.7700	4.880000	-0.408%	6,322	-3.484%
2025-09-24	4.788100	4.900000	4.7700	4.900000	+2.083%	2,347	-3.878%
2025-09-23	4.820000	4.910000	4.7248	4.800000	-2.637%	4,930	-1.875%
2025-09-22	5.000000	5.004800	4.9000	4.930000	-1.400%	2,896	-4.462%
2025-09-19	4.780000	5.000000	4.7705	5.000000	+2.041%	5,752	-5.800%
2025-09-18	4.770000	4.900000	4.7700	4.900000	+3.376%	1,999	-3.878%
2025-09-17	4.839700	4.850000	4.7200	4.740000	-3.527%	4,514	-0.633%
2025-09-16	4.950000	4.950000	4.7800	4.913300	+2.360%	925	-4.138%
2025-09-15	4.930800	4.930800	4.7900	4.800000	+1.023%	1,744	-1.875%
2025-09-12	4.700000	4.751400	4.7000	4.751400	+0.241%	1,029	-0.871%
2025-09-11	4.750000	4.750000	4.6100	4.740000	+0.637%	1,009	-0.633%
2025-09-10	4.900000	4.900000	4.7100	4.710000	-0.633%	910	0.000%
2025-09-09	4.740000	4.740000	4.7400	4.740000	-2.066%	568	-0.633%
2025-09-08	4.790000	4.899100	4.7400	4.840000	+2.110%	19,298	-2.686%
2025-09-05	4.711700	4.750000	4.7117	4.740000	+0.849%	3,662	-0.633%
2025-09-04	4.731800	4.758800	4.7001	4.700100	-2.888%	2,094	+0.211%
2025-09-03	4.610300	4.839900	4.5600	4.839900	+4.263%	18,726	-2.684%
2025-09-02	4.710000	4.719800	4.6300	4.642000	-3.795%	1,524	+1.465%
2025-08-29	4.717900	4.840000	4.7179	4.825100	+2.859%	718	-2.385%
2025-08-28	4.691000	4.691000	4.6910	4.691000	-1.862%	573	+0.405%
2025-08-27	4.670000	4.830000	4.6700	4.780000	-0.417%	3,189	-1.464%
2025-08-26	4.666100	4.800000	4.6661	4.800000	+3.031%	795	-1.875%
2025-08-25	4.830000	4.830000	4.6588	4.658800	-0.347%	2,095	+1.099%
2025-08-22	4.700000	4.700000	4.6750	4.675000	-0.330%	601	+0.749%
2025-08-21	4.690500	4.690500	4.6905	4.690500	-1.044%	121	+0.416%
2025-08-20	4.830000	4.835000	4.7400	4.740000	-1.863%	1,987	-0.633%
2025-08-19	4.830000	4.830000	4.8300	4.830000	+0.083%	851	-2.484%
2025-08-18	4.690000	4.826000	4.6402	4.826000	+3.340%	1,747	-2.404%
2025-08-15	4.720000	4.720000	4.6700	4.670000	+0.430%	1,030	+0.857%
2025-08-14	4.620100	4.800000	4.6201	4.650000	-0.747%	11,340	+1.290%
2025-08-13	4.725000	4.725000	4.6850	4.685000	+1.188%	1,562	+0.534%
2025-08-11	4.630000	4.690000	4.6300	4.630000	-0.430%	6,039	+1.728%
2025-08-08	4.750000	4.750000	4.6000	4.650000	-2.311%	6,754	+1.290%
2025-08-07	4.600200	4.768500	4.6002	4.760000	+2.366%	5,093	-1.050%
2025-08-06	4.370000	4.770000	4.3700	4.650000	+6.700%	10,720	+1.290%
2025-08-05	4.250000	4.710800	4.2500	4.358000	+2.980%	10,069	+8.077%
2025-08-04	4.375000	4.503000	4.2300	4.231900	+0.760%	9,049	+11.298%
2025-08-01	4.310000	4.390000	4.2000	4.200000	-1.639%	9,524	+12.143%
2025-07-31	4.751600	4.770000	4.2700	4.270000	-8.219%	37,357	+10.304%
2025-07-30	4.750000	4.750000	4.6524	4.652400	-3.075%	1,097	+1.238%
2025-07-29	4.770000	4.880000	4.7700	4.800000	-1.437%	719	-1.875%
2025-07-28	4.860000	4.870000	4.6500	4.870000	+2.311%	2,670	-3.285%
2025-07-25	4.830000	4.850000	4.7600	4.760000	-1.856%	2,601	-1.050%
2025-07-24	4.747200	4.850000	4.7472	4.850000	+3.854%	472	-2.887%
2025-07-23	4.756600	4.860000	4.6700	4.670000	-0.426%	527	+0.857%
2025-07-22	4.592800	4.690000	4.5928	4.690000	-0.633%	1,108	+0.426%
2025-07-21	4.800000	4.800000	4.6000	4.719900	+2.384%	2,086	-0.210%
2025-07-18	4.530000	4.830000	4.5300	4.610000	-0.647%	14,774	+2.169%
2025-07-17	4.510000	4.799900	4.5100	4.640000	+2.655%	12,118	+1.509%
2025-07-16	4.550000	4.850000	4.5100	4.520000	-0.895%	11,144	+4.204%
2025-07-15	4.540000	4.590000	4.5400	4.560800	-1.918%	3,413	+3.271%
2025-07-14	4.540000	4.690000	4.5400	4.650000	+1.087%	8,226	+1.290%
2025-07-11	4.550000	4.600000	4.5400	4.600000	-0.433%	3,342	+2.391%
2025-07-10	4.520000	4.750000	4.5200	4.620000	-0.645%	6,346	+1.948%
2025-07-09	4.600000	4.650000	4.5100	4.650000	+1.974%	10,255	+1.290%
2025-07-08	4.665000	4.670000	4.5600	4.560000	-3.390%	2,642	+3.289%
2025-07-07	4.700000	4.720000	4.7000	4.720000	+1.288%	4,847	-0.212%
2025-07-03	4.650000	4.780000	4.6500	4.660000	-1.895%	6,302	+1.073%
2025-07-02	4.272800	4.750000	4.2728	4.750000	+12.028%	95,169	-0.842%
2025-07-01	4.273000	4.273000	4.2400	4.240000	+0.236%	622	+11.085%
2025-06-30	4.260000	4.260000	4.2300	4.230000	0.000%	711	+11.348%
2025-06-27	4.206500	4.440000	4.2065	4.230000	-1.399%	11,458	+11.348%
2025-06-26	4.180000	4.510000	4.0500	4.290000	+3.249%	132,734	+9.790%
2025-06-25	4.300000	4.700000	4.0400	4.155000	-3.819%	264,495	+13.357%
2025-06-24	4.220200	4.320000	4.2202	4.320000	+1.647%	5,556	+9.028%
2025-06-23	4.212400	4.250000	4.2124	4.250000	+1.918%	2,517	+10.824%
2025-06-20	4.260000	4.290000	4.1500	4.170000	-1.882%	18,861	+12.950%
2025-06-18	4.308400	4.400000	4.2000	4.250000	+1.675%	6,242	+10.824%
2025-06-17	4.160000	4.235000	4.1600	4.180000	+0.240%	1,694	+12.679%
2025-06-16	4.178000	4.230000	4.1600	4.170000	-1.885%	1,003	+12.950%
2025-06-13	4.150000	4.260000	4.1500	4.250100	-1.845%	1,986	+10.821%
2025-06-12	4.300000	4.360000	4.2502	4.330000	+0.231%	7,116	+8.776%
2025-06-11	4.040000	4.440000	4.0400	4.320000	+0.304%	12,343	+9.028%
2025-06-10	4.300000	4.345000	4.0400	4.306900	-0.533%	25,804	+9.359%
2025-06-09	4.220000	4.370000	4.2000	4.330000	+1.746%	23,901	+8.776%
2025-06-06	4.030000	4.390000	4.0300	4.255700	-1.260%	14,502	+10.675%
2025-06-05	4.220000	4.350000	4.2200	4.310000	+0.065%	16,131	+9.281%
2025-06-04	4.150000	4.310000	4.0100	4.307200	+2.066%	17,885	+9.352%
2025-06-03	4.140000	4.299000	4.1400	4.220000	+0.955%	13,254	+11.611%
2025-06-02	4.050000	4.203000	4.0500	4.180100	+3.212%	5,617	+12.677%
2025-05-30	4.200000	4.230000	4.0463	4.050000	-3.571%	2,803	+16.296%
2025-05-29	4.200000	4.320000	4.1591	4.200000	+1.205%	9,786	+12.143%
2025-05-28	4.070000	4.150600	4.0300	4.150000	+2.978%	4,066	+13.494%
2025-05-27	4.060000	4.079900	3.9759	4.030000	-0.983%	2,570	+16.873%
2025-05-23	3.870000	4.080000	3.8685	4.070000	+3.038%	36,294	+15.725%
2025-05-22	3.890000	3.952000	3.8201	3.950000	+1.282%	25,409	+19.241%
2025-05-21	3.850000	3.924000	3.8000	3.900000	+1.299%	18,834	+20.769%
2025-05-20	3.900000	3.900000	3.7500	3.850000	+0.297%	17,991	+22.338%
2025-05-19	3.760000	3.890000	3.7600	3.838600	+1.016%	18,856	+22.701%
2025-05-16	3.790000	3.910000	3.7200	3.800000	-1.152%	42,110	+23.947%
2025-05-15	3.790000	3.889000	3.6500	3.844300	-1.680%	57,625	+22.519%
2025-05-14	5.160000	5.250000	3.8100	3.910000	-21.328%	231,898	+20.460%
2025-05-13	5.200000	5.290000	4.5000	4.970000	+18.333%	652,744	-5.231%
2025-05-12	4.070000	4.630000	3.8600	4.200000	+4.218%	398,435	+12.143%
2025-05-09	4.000000	4.030000	4.0000	4.030000	+2.269%	784	+16.873%
2025-05-08	4.240100	4.240100	3.9406	3.940600	+1.041%	1,096	+19.525%
2025-05-07	4.235000	4.235000	3.7600	3.900000	-6.475%	11,777	+20.769%
2025-05-06	4.290000	4.290000	4.1700	4.170000	+0.482%	1,807	+12.950%
2025-05-05	4.470000	4.470000	4.1400	4.150000	-2.353%	3,204	+13.494%
2025-05-02	4.240000	4.350000	4.2400	4.250000	+2.163%	3,508	+10.824%
2025-05-01	4.070000	4.160000	4.0700	4.160000	-1.655%	593	+13.221%
2025-04-30	4.300000	4.340000	4.2000	4.230000	0.000%	3,025	+11.348%
2025-04-29	4.250000	4.340000	4.1600	4.230000	-2.759%	3,448	+11.348%
2025-04-28	4.200000	4.364000	4.1500	4.350000	+2.353%	14,714	+8.276%
2025-04-25	4.135000	4.400000	4.1350	4.250000	+4.525%	13,778	+10.824%
2025-04-23	4.066000	4.066000	4.0660	4.066000	-0.829%	633	+15.839%
2025-04-22	4.070000	4.140000	4.0400	4.100000	-1.693%	14,207	+14.878%
2025-04-21	4.220000	4.220000	4.0701	4.170600	+0.739%	4,077	+12.933%
2025-04-17	4.100000	4.140000	4.1000	4.140000	-1.196%	1,312	+13.768%
2025-04-15	4.130000	4.300000	4.1300	4.190100	+0.724%	3,785	+12.408%
2025-04-14	4.270000	4.270000	4.1600	4.160000	+1.463%	3,050	+13.221%
2025-04-11	4.101100	4.101100	4.1000	4.100000	0.000%	679	+14.878%
2025-04-10	4.100000	4.100000	4.1000	4.100000	-1.881%	565	+14.878%
2025-04-09	4.120000	4.275200	4.1100	4.178600	+1.667%	5,531	+12.717%
2025-04-08	4.170000	4.300000	4.1000	4.110100	-1.200%	2,729	+14.596%
2025-04-07	4.180000	4.250000	4.1249	4.160000	-3.030%	4,310	+13.221%
2025-04-04	4.311300	4.375000	4.2500	4.290000	-0.694%	6,340	+9.790%
2025-04-03	4.310100	4.345500	4.3101	4.320000	0.000%	1,435	+9.028%
2025-04-02	4.460000	4.460000	4.3200	4.320000	-2.262%	25,319	+9.028%
2025-04-01	4.410000	4.521200	4.4100	4.420000	+0.683%	6,165	+6.561%
2025-03-31	4.430000	4.430000	4.3900	4.390000	+0.228%	2,200	+7.289%
2025-03-28	4.370000	4.475000	4.3700	4.380000	-1.351%	3,453	+7.534%
2025-03-27	4.580000	4.580000	4.4300	4.440000	-0.448%	1,954	+6.081%
2025-03-26	4.500000	4.550000	4.3600	4.460000	+0.677%	7,518	+5.605%
2025-03-25	4.350100	4.561600	4.3500	4.430000	+4.728%	9,062	+6.321%
2025-03-24	4.580000	4.580000	4.2100	4.230000	-7.642%	8,205	+11.348%
2025-03-21	4.450000	4.580000	4.4100	4.580000	+1.104%	8,860	+2.838%
2025-03-20	4.410000	4.647500	4.4100	4.530000	+2.027%	5,287	+3.974%
2025-03-19	4.470000	4.935400	4.3600	4.440000	+0.909%	31,172	+6.081%
2025-03-18	4.600000	4.990000	4.2200	4.400000	-1.345%	44,016	+7.045%
2025-03-17	5.270000	5.270000	4.4600	4.460000	-0.891%	40,879	+5.605%
2025-03-14	4.350000	4.700000	4.3500	4.500100	+3.928%	14,605	+4.664%
2025-03-13	4.420000	4.420000	4.3300	4.330000	+0.231%	1,025	+8.776%
2025-03-12	4.400000	4.440000	4.3200	4.320000	-1.144%	2,283	+9.028%
2025-03-11	4.350000	4.370000	4.3500	4.370000	-1.131%	752	+7.780%
2025-03-10	4.477939	4.477939	4.3700	4.420000	+1.144%	1,221	+6.561%
2025-03-07	4.630000	4.630000	4.2900	4.370000	-5.411%	6,334	+7.780%
2025-03-06	4.422700	4.620000	4.4227	4.620000	+1.316%	549	+1.948%
2025-03-05	4.400000	4.592700	4.4000	4.560000	+1.786%	4,108	+3.289%
2025-03-04	4.596600	4.620000	4.4275	4.480000	-1.969%	2,733	+5.134%
2025-03-03	4.610000	4.700000	4.4800	4.570000	-0.218%	22,909	+3.063%
2025-02-28	4.660000	4.690000	4.5000	4.580000	-1.505%	11,864	+2.838%
2025-02-27	4.600000	4.690000	4.5101	4.650000	+2.876%	1,452	+1.290%
2025-02-26	4.620800	4.730000	4.5200	4.520000	-2.165%	16,253	+4.204%
2025-02-25	4.620000	4.700000	4.6200	4.620000	-2.532%	1,914	+1.948%
2025-02-24	4.695000	4.740000	4.6500	4.740000	+1.549%	12,203	-0.633%
2025-02-21	4.700000	4.740000	4.6677	4.667700	-0.263%	1,400	+0.906%
2025-02-20	4.650000	4.750000	4.6500	4.680000	-1.266%	2,880	+0.641%
2025-02-19	4.767400	4.770000	4.6500	4.740000	+0.761%	1,590	-0.633%
2025-02-18	4.750000	4.875200	4.7042	4.704200	-0.548%	12,587	+0.123%
2025-02-14	4.930000	4.950000	4.7301	4.730100	-2.573%	968	-0.425%
2025-02-13	4.700100	5.030000	4.7000	4.855000	-1.120%	3,322	-2.987%
2025-02-12	4.800200	4.942800	4.8000	4.910000	+1.656%	2,900	-4.073%
2025-02-11	4.880000	4.901200	4.8000	4.830000	-3.206%	1,346	-2.484%
2025-02-10	4.990000	5.015100	4.7200	4.990000	+4.832%	1,948	-5.611%
2025-02-07	4.960000	5.080000	4.7600	4.760000	-4.073%	4,427	-1.050%
2025-02-06	4.962100	4.962100	4.9621	4.962100	+0.042%	174	-5.081%
2025-02-05	4.940000	4.960000	4.8250	4.960000	+4.012%	3,037	-5.040%
2025-02-04	4.840000	4.930000	4.7680	4.768700	+1.841%	2,327	-1.231%
2025-02-03	5.030000	5.030000	4.6700	4.682500	-4.633%	8,922	+0.587%
2025-01-31	4.913900	4.913900	4.9100	4.910000	0.000%	438	-4.073%
2025-01-30	4.920000	5.090000	4.9000	4.910000	-1.108%	3,557	-4.073%
2025-01-29	5.090000	5.090000	4.9650	4.965000	-1.683%	6,774	-5.136%
2025-01-28	5.159800	5.159800	5.0500	5.050000	-2.697%	447	-6.733%
2025-01-27	5.180000	5.190000	5.1800	5.190000	+1.266%	782	-9.249%
2025-01-24	5.070000	5.189000	5.0500	5.125100	+1.117%	2,562	-8.099%
2025-01-23	5.050100	5.118800	5.0501	5.068500	-1.439%	857	-7.073%
2025-01-22	5.300000	5.300000	5.0200	5.142500	-0.146%	2,276	-8.410%
2025-01-21	5.390000	5.400000	5.1500	5.150000	-4.630%	6,389	-8.544%
2025-01-17	5.450000	5.450000	5.4000	5.400000	+0.559%	2,152	-12.778%
2025-01-16	5.250000	5.490000	5.2500	5.370000	+1.841%	4,400	-12.291%
2025-01-15	5.430000	5.450000	5.2500	5.272900	-2.122%	2,798	-10.675%
2025-01-14	5.350000	5.430000	5.3357	5.387200	-0.052%	2,045	-12.571%
2025-01-13	5.390000	5.409400	5.3544	5.390000	-1.821%	1,903	-12.616%
2025-01-10	5.270000	5.500000	5.2500	5.490000	+4.571%	3,459	-14.208%
2025-01-08	5.324100	5.360000	5.2500	5.250000	-2.144%	1,164	-10.286%
2025-01-07	5.325000	5.450000	5.3250	5.365000	+2.190%	1,939	-12.209%
2025-01-06	5.190000	5.469900	5.1407	5.250000	-1.869%	5,418	-10.286%
2025-01-03	5.350000	5.350000	5.3500	5.350000	+2.984%	1,076	-11.963%
2025-01-02	5.140000	5.255000	5.1400	5.195000	+0.521%	1,332	-9.336%
2024-12-31	5.350000	5.350000	5.1681	5.168100	-3.038%	911	-8.864%
2024-12-30	5.180000	5.350000	4.9801	5.330000	+3.495%	16,279	-11.632%
2024-12-27	5.240000	5.240000	4.9800	5.150000	-1.718%	1,851	-8.544%
2024-12-26	4.960000	5.240000	4.9600	5.240000	+0.963%	23,210	-10.115%
2024-12-24	4.910000	5.190000	4.9100	5.190000	-1.705%	2,385	-9.249%
2024-12-23	5.300000	5.300000	5.1900	5.280000	-0.377%	812	-10.795%
2024-12-20	5.310000	5.310000	5.0500	5.300000	+2.911%	4,860	-11.132%
2024-12-19	5.073400	5.281400	5.0700	5.150100	+1.982%	2,860	-8.545%
2024-12-18	5.070000	5.369000	5.0100	5.050000	-0.184%	14,521	-6.733%
2024-12-17	4.990000	5.060000	4.9614	5.059300	+2.208%	4,707	-6.904%
2024-12-16	4.800000	4.980000	4.7500	4.950000	+7.141%	27,983	-4.848%
2024-12-13	4.580000	4.660000	4.5749	4.620100	+1.541%	6,416	+1.946%
2024-12-12	4.510000	4.550000	4.5100	4.550000	+3.409%	1,361	+3.516%
2024-12-11	4.400000	4.400000	4.4000	4.400000	-0.452%	354	+7.045%
2024-12-10	4.400000	4.420000	4.3691	4.420000	+1.493%	3,024	+6.561%
2024-12-09	4.400000	4.400000	4.3120	4.355000	-1.023%	3,162	+8.152%
2024-12-06	4.334400	4.560000	4.3344	4.400000	+1.149%	2,290	+7.045%
2024-12-05	4.500000	4.579900	4.3320	4.350000	-4.812%	3,605	+8.276%
2024-12-04	4.501000	4.579900	4.5000	4.569900	+1.768%	3,454	+3.066%
2024-12-03	4.440000	4.540000	4.4250	4.490500	+0.684%	2,559	+4.888%
2024-12-02	4.440000	4.500000	4.3910	4.460000	+3.480%	12,212	+5.605%
2024-11-27	4.380000	4.400000	4.3100	4.310000	+1.651%	3,880	+9.281%
2024-11-26	4.440000	4.440000	4.2000	4.240000	-2.304%	7,995	+11.085%
2024-11-25	4.340000	4.470000	4.2399	4.340000	+2.722%	7,058	+8.525%
2024-11-22	4.250000	4.327800	4.2100	4.225000	+0.684%	3,116	+11.479%
2024-11-21	4.250000	4.250000	4.1600	4.196300	-1.264%	3,338	+12.242%
2024-11-20	4.150000	4.305000	4.1500	4.250000	+3.621%	2,353	+10.824%
2024-11-19	4.190000	4.190000	4.0600	4.101500	-4.948%	7,152	+14.836%
2024-11-18	4.150000	4.400000	4.0300	4.315000	+6.804%	11,416	+9.154%
2024-11-15	4.050000	4.050000	4.0401	4.040100	-2.177%	553	+16.581%
2024-11-14	4.140000	4.140000	4.0700	4.130000	-0.242%	1,577	+14.044%
2024-11-13	4.010000	4.140000	3.9800	4.140000	+2.475%	13,189	+13.768%
2024-11-12	4.000000	4.040000	4.0000	4.040000	+2.276%	660	+16.584%
2024-11-11	4.010000	4.010000	3.9200	3.950100	-0.751%	7,873	+19.237%
2024-11-08	3.985700	3.995400	3.9800	3.980000	0.000%	1,692	+18.342%
2024-11-07	3.980000	3.980000	3.9800	3.980000	0.000%	300	+18.342%
2024-11-06	3.980000	3.980000	3.9800	3.980000	0.000%	388	+18.342%
2024-11-05	3.980000	3.980000	3.9800	3.980000	0.000%	1,387	+18.342%
2024-11-04	3.956700	4.030000	3.9500	3.980000	+0.759%	4,919	+18.342%
2024-11-01	3.933300	3.950000	3.9333	3.950000	+1.282%	2,771	+19.241%
2024-10-29	3.949900	3.949900	3.9000	3.900000	-1.263%	1,456	+20.769%
2024-10-28	3.930000	3.949900	3.8600	3.949900	+0.251%	2,658	+19.244%
2024-10-25	3.940000	3.940000	3.9400	3.940000	+1.416%	479	+19.543%
2024-10-24	3.885000	3.885000	3.8850	3.885000	+0.909%	507	+21.236%
2024-10-21	3.870000	3.960000	3.8500	3.850000	-1.535%	1,474	+22.338%
2024-10-18	3.910000	3.910000	3.9100	3.910000	+1.558%	366	+20.460%
2024-10-17	3.850000	3.850000	3.8500	3.850000	0.000%	642	+22.338%
2024-10-16	3.860000	3.860000	3.8500	3.850000	-1.726%	2,362	+22.338%
2024-10-14	3.850100	3.917600	3.8501	3.917600	+1.756%	822	+20.227%
2024-10-11	3.853400	3.879900	3.8500	3.850000	-2.284%	2,172	+22.338%
2024-10-10	3.840500	3.940000	3.8405	3.940000	+1.940%	1,882	+19.543%
2024-10-09	3.860000	4.019300	3.8101	3.865000	-0.387%	5,445	+21.863%
2024-10-08	4.010000	4.070000	3.8204	3.880000	-4.431%	8,367	+21.392%
2024-10-07	3.930000	4.140000	3.9300	4.059900	+4.100%	35,028	+16.013%
2024-10-04	3.900000	3.900000	3.9000	3.900000	-2.500%	295	+20.769%
2024-09-27	4.000000	4.000000	3.9127	4.000000	0.000%	1,431	+17.750%
2024-09-26	4.000000	4.000000	4.0000	4.000000	+1.872%	1,497	+17.750%
2024-09-25	3.900000	3.926500	3.8999	3.926500	+0.679%	968	+19.954%
2024-09-24	3.938700	3.967500	3.9000	3.900000	-2.985%	642	+20.769%
2024-09-20	3.960100	4.020000	3.9601	4.020000	+1.515%	2,122	+17.164%
2024-09-19	3.960000	3.960000	3.9600	3.960000	+1.538%	305	+18.939%
2024-09-18	3.900000	3.900000	3.9000	3.900000	-1.715%	1,017	+20.769%
2024-09-17	4.040000	4.040000	3.8985	3.968037	-1.781%	2,020	+18.698%
2024-09-16	3.900000	4.040000	3.9000	4.040000	+3.587%	2,874	+16.584%
2024-09-13	3.890000	3.900100	3.8865	3.900100	-3.701%	1,409	+20.766%
2024-09-12	3.880000	4.050000	3.8800	4.050000	+1.250%	4,113	+16.296%
2024-09-11	4.000000	4.000000	3.9900	4.000000	0.000%	2,757	+17.750%
2024-09-10	3.770100	4.130000	3.7450	4.000000	+6.383%	19,673	+17.750%
2024-09-09	3.780000	3.800000	3.7600	3.760000	+0.267%	767	+25.266%
2024-09-06	3.760000	3.910000	3.7500	3.750000	-1.704%	4,398	+25.600%
2024-09-04	3.750000	3.840000	3.7500	3.815000	+0.660%	1,067	+23.460%
2024-09-03	3.790000	3.841000	3.7600	3.790000	-2.571%	2,679	+24.274%
2024-08-28	3.899900	3.899900	3.8250	3.890000	-0.765%	2,895	+21.080%
2024-08-26	3.920000	3.920000	3.9200	3.920000	+1.818%	453	+20.153%
2024-08-23	3.850000	3.850000	3.8500	3.850000	+0.785%	409	+22.338%
2024-08-22	3.820000	3.820000	3.8200	3.820000	-2.051%	326	+23.298%
2024-08-21	3.900000	3.900000	3.9000	3.900000	+2.632%	241	+20.769%
2024-08-19	3.790000	3.800000	3.7900	3.800000	-1.554%	963	+23.947%
2024-08-16	3.780000	3.938000	3.7800	3.860000	+1.312%	1,134	+22.021%
2024-08-15	3.810000	3.820000	3.8100	3.810000	+1.061%	718	+23.622%
2024-08-14	3.770000	3.770000	3.7700	3.770000	0.000%	140	+24.934%
2024-08-13	3.780000	3.780000	3.7700	3.770000	0.000%	1,060	+24.934%
2024-08-12	3.770000	3.770000	3.7700	3.770000	-0.789%	389	+24.934%
2024-08-09	3.882500	3.882500	3.8000	3.800000	-0.783%	1,206	+23.947%
2024-08-08	3.830000	3.840000	3.8300	3.830000	0.000%	8,251	+22.977%
2024-08-07	3.830000	3.830100	3.8300	3.830000	-0.003%	1,046	+22.977%
2024-08-06	3.770000	3.830300	3.7700	3.830100	+0.528%	1,525	+22.973%
2024-08-05	3.849800	3.850500	3.8100	3.810000	0.000%	5,270	+23.622%
2024-08-02	3.810000	3.810100	3.8000	3.810000	-0.781%	6,234	+23.622%
2024-08-01	3.870000	3.870000	3.8400	3.840000	-1.028%	1,708	+22.656%
2024-07-31	3.920000	3.960000	3.8799	3.879900	-1.023%	3,693	+21.395%
2024-07-26	3.940000	3.940000	3.9100	3.920000	-0.254%	11,961	+20.153%
2024-07-25	3.950000	4.030000	3.9300	3.930000	+0.253%	1,797	+19.847%
2024-07-17	3.920000	3.920100	3.9200	3.920100	-0.556%	1,638	+20.150%
2024-07-16	4.050000	4.050000	3.9420	3.942000	-1.201%	3,475	+19.482%
2024-07-12	3.989900	3.989900	3.9899	3.989900	-0.956%	402	+18.048%
2024-07-10	4.028400	4.028400	4.0284	4.028400	+2.504%	396	+16.920%
2024-07-03	3.930000	3.930000	3.9300	3.930000	0.000%	697	+19.847%
2024-07-02	3.930000	3.930000	3.9299	3.930000	-0.506%	1,356	+19.847%
2024-06-28	3.950000	3.950000	3.9300	3.950000	+0.254%	1,878	+19.241%
2024-06-27	3.930100	3.940000	3.9301	3.940000	-0.505%	587	+19.543%
2024-06-26	3.960000	3.960000	3.9600	3.960000	-0.749%	551	+18.939%
2024-06-25	3.999900	3.999900	3.9899	3.989900	-0.253%	356	+18.048%
2024-06-21	4.000000	4.000000	4.0000	4.000000	0.000%	1,257	+17.750%
2024-06-20	4.020000	4.020000	4.0000	4.000000	+1.781%	650	+17.750%
2024-06-18	4.010000	4.010000	3.9300	3.930000	-2.963%	5,276	+19.847%
2024-06-17	4.050000	4.050000	4.0500	4.050000	+0.496%	1,418	+16.296%
2024-06-14	4.020000	4.030000	4.0101	4.030000	-0.739%	1,799	+16.873%
2024-06-13	4.060000	4.100000	4.0600	4.060000	0.000%	2,070	+16.010%
2024-06-10	4.035000	4.060000	4.0100	4.060000	0.000%	1,257	+16.010%
2024-06-07	4.040000	4.060000	4.0400	4.060000	+0.483%	2,629	+16.010%
2024-06-06	4.060000	4.060000	4.0400	4.040500	-0.394%	1,359	+16.570%
2024-06-05	4.060000	4.060000	4.0565	4.056500	-0.086%	732	+16.110%
2024-06-04	4.030000	4.067200	4.0300	4.060000	+0.744%	3,949	+16.010%
2024-06-03	4.060000	4.085000	4.0300	4.030000	-0.739%	6,791	+16.873%
2024-05-31	4.105000	4.130000	4.0600	4.060000	-0.736%	4,218	+16.010%
2024-05-30	4.060100	4.120000	4.0500	4.090100	+0.002%	5,268	+15.156%
2024-05-29	4.050100	4.090000	4.0501	4.090000	+0.988%	4,895	+15.159%
2024-05-28	4.095000	4.131000	4.0500	4.050000	0.000%	5,927	+16.296%
2024-05-24	4.050000	4.140000	4.0400	4.050000	-1.699%	4,985	+16.296%
2024-05-23	4.049900	4.139900	4.0200	4.120000	+1.673%	4,103	+14.320%
2024-05-22	4.080000	4.080000	4.0500	4.052200	-0.560%	4,720	+16.233%
2024-05-21	4.050000	4.140000	4.0200	4.075000	+0.622%	7,401	+15.583%
2024-05-20	4.140000	4.140000	4.0100	4.049800	-0.985%	2,962	+16.302%
2024-05-16	4.060100	4.090100	4.0600	4.090100	+0.739%	3,493	+15.156%
2024-05-15	4.138200	4.140000	4.0550	4.060100	+0.872%	15,008	+16.007%
2024-05-14	4.140000	4.140000	4.0250	4.025000	+0.625%	1,991	+17.019%
2024-05-13	4.100000	4.123800	3.9300	4.000000	-1.720%	11,147	+17.750%
2024-05-10	4.190000	4.190000	4.0700	4.070000	-0.732%	1,012	+15.725%
2024-05-09	4.100100	4.150000	4.1000	4.100000	0.000%	6,352	+14.878%
2024-05-08	4.100000	4.100000	4.1000	4.100000	+0.985%	147	+14.878%
2024-05-07	4.180000	4.180000	4.0600	4.060000	0.000%	1,414	+16.010%
2024-05-06	4.190000	4.190000	4.0600	4.060000	-4.471%	2,384	+16.010%
2024-05-03	4.124900	4.250000	4.1249	4.250000	+4.680%	3,145	+10.824%
2024-05-02	4.060000	4.060000	4.0600	4.060000	-0.246%	1,671	+16.010%
2024-05-01	4.150000	4.150000	4.0600	4.070000	-3.095%	1,104	+15.725%
2024-04-30	4.050000	4.250000	4.0500	4.200000	+1.205%	3,430	+12.143%
2024-04-29	4.160100	4.190000	4.0400	4.150000	+0.094%	5,522	+13.494%
2024-04-26	4.040000	4.146100	4.0400	4.146100	+3.134%	339	+13.601%
2024-04-25	4.248800	4.248800	4.0201	4.020100	-2.661%	288	+17.161%
2024-04-24	4.130000	4.130000	4.1300	4.130000	0.000%	346	+14.044%
2024-04-23	4.150000	4.150000	4.1300	4.130000	-0.002%	15,258	+14.044%
2024-04-22	4.130100	4.130100	4.1301	4.130100	+0.002%	340	+14.041%
2024-04-19	4.195000	4.289400	4.1300	4.130000	-1.667%	623	+14.044%
2024-04-18	4.120000	4.280000	4.1200	4.200000	+2.689%	15,706	+12.143%
2024-04-17	4.060000	4.100000	4.0600	4.090000	-3.097%	932	+15.159%
2024-04-16	4.200000	4.225400	4.0800	4.220700	+0.725%	3,901	+11.593%
2024-04-15	4.180000	4.190300	4.0472	4.190300	+0.246%	7,989	+12.402%
2024-04-11	4.010000	4.180000	4.0100	4.180000	+4.239%	836	+12.679%
2024-04-10	4.190000	4.200000	4.0100	4.010000	-1.474%	15,901	+17.456%
2024-04-09	4.070000	4.070000	4.0301	4.070000	+0.246%	2,404	+15.725%
2024-04-05	4.090000	4.090000	4.0600	4.060000	-0.733%	2,276	+16.010%
2024-04-04	4.120000	4.120000	4.0900	4.090000	0.000%	1,926	+15.159%
2024-04-03	4.090000	4.090000	4.0900	4.090000	-2.387%	837	+15.159%
2024-04-02	4.090000	4.190000	4.0801	4.190000	+1.208%	1,716	+12.411%
2024-04-01	4.260000	4.400000	4.1400	4.140000	-0.719%	7,455	+13.768%
2024-03-28	4.260000	4.260000	4.1021	4.170000	-2.342%	3,762	+12.950%
2024-03-27	4.070000	4.270000	4.0700	4.270000	+3.075%	1,916	+10.304%
2024-03-26	4.130000	4.142600	4.0700	4.142600	-0.878%	512	+13.697%
2024-03-25	4.170000	4.193000	4.1395	4.179300	+0.223%	1,473	+12.698%
2024-03-22	4.050000	4.170000	4.0100	4.170000	+2.963%	537	+12.950%
2024-03-21	4.200000	4.200000	4.0500	4.050000	-0.062%	1,047	+16.296%
2024-03-20	3.980000	4.052500	3.9800	4.052500	+3.117%	1,214	+16.225%

document.getElementById("fZ8Cq2").onerror = function(){this.style.display='none';}; .dark-mode .HcvLlk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HcvLlk{ color: #333333; background-color: white; border: 2px solid #333333; }ELSEElectro-Sensors Incstock NASDAQ

ELSE
Electro-Sensors Inc
stock NASDAQ