ELSE - Electro-Sensors, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 20203.58003.56003.36323.56003.5600912
Jun 01, 20203.19003.36003.19003.28003.28001,600
May 29, 20203.57003.57003.50003.50003.5000700
May 28, 20203.32003.32003.32003.32003.32002,500
May 27, 20203.27003.27003.27003.27003.27003,900
May 26, 20203.31003.35003.21003.28003.280017,100
May 22, 20203.22003.64003.21003.49003.49001,100
May 21, 20203.60003.60003.60003.60003.6000-
May 20, 20203.64003.64003.60003.60003.6000300
May 19, 20203.65003.65003.65003.65003.6500700
May 18, 20203.60003.60003.60003.60003.6000300
May 15, 20203.25003.25003.25003.25003.2500-
May 14, 20203.25003.25003.25003.25003.2500-
May 13, 20203.25003.25003.25003.25003.2500-
May 12, 20203.25003.25003.25003.25003.2500-
May 11, 20203.25003.25003.25003.25003.25001,100
May 08, 20203.05003.05003.05003.05003.0500-
May 07, 20203.22003.22003.05003.05003.05001,600
May 06, 20203.41003.41003.41003.41003.4100-
May 05, 20203.41003.41003.41003.41003.4100-
May 04, 20203.24003.41003.23003.41003.41001,700
May 01, 20203.23003.23003.20003.20003.2000400
Apr 30, 20203.20003.20003.20003.20003.2000-
Apr 29, 20203.17003.24003.16003.20003.20005,200
Apr 28, 20203.09003.27003.09003.26003.26001,200
Apr 27, 20203.28003.28003.25003.26003.26002,100
Apr 24, 20203.15003.28003.15003.28003.2800200
Apr 23, 20203.29003.31003.29003.31003.31002,200
Apr 22, 20203.29003.29003.29003.29003.2900-
Apr 21, 20203.29003.29003.29003.29003.2900-
Apr 20, 20203.29003.29003.29003.29003.2900-
Apr 17, 20203.29003.29003.29003.29003.2900-
Apr 16, 20203.14003.29003.14003.29003.2900400
Apr 15, 20203.25003.25003.25003.25003.25002,300
Apr 14, 20203.10003.22003.10003.22003.22004,800
Apr 13, 20203.06003.06003.06003.06003.06001,200
Apr 09, 20203.00003.00002.93003.00003.00007,000
Apr 08, 20202.88002.88002.88002.88002.8800300
Apr 07, 20203.00003.00003.00003.00003.0000-
Apr 06, 20202.99003.00002.91003.00003.0000900
Apr 03, 20202.88002.88002.61002.63002.63007,300
Apr 02, 20202.96002.96002.88002.88002.88001,000
Apr 01, 20202.97002.97002.97002.97002.9700100
Mar 31, 20202.98002.98002.98002.98002.9800400
Mar 30, 20202.98002.98002.98002.98002.98001,100
Mar 27, 20202.78002.87002.75002.87002.87001,100
Mar 26, 20202.95002.95002.95002.95002.9500600
Mar 25, 20202.99003.00002.79003.00003.00002,700
Mar 24, 20202.95003.00002.95002.99002.99004,800
Mar 23, 20202.69002.84002.69002.84002.84001,200
Mar 20, 20202.69002.69002.69002.69002.69002,500
Mar 19, 20203.05003.05003.05003.05003.0500500
Mar 18, 20202.92003.07002.92003.05003.0500600
Mar 17, 20203.10003.10003.10003.10003.1000-
Mar 16, 20203.12003.12003.10003.10003.1000500
Mar 13, 20203.41003.41003.14003.14003.14003,600
Mar 12, 20203.38003.38003.10003.25003.25009,000
Mar 11, 20203.59003.59003.49003.49003.4900300
Mar 10, 20203.43003.43003.43003.43003.4300-
Mar 09, 20203.60003.60003.28003.43003.43006,400
Mar 06, 20203.63003.64003.60003.62003.62002,200
Mar 05, 20203.66003.66003.66003.66003.6600-
Mar 04, 20203.66003.66003.66003.66003.66001,100
Mar 03, 20203.68003.68003.68003.68003.6800-
Mar 02, 20203.72003.72003.68003.68003.68001,900
Feb 28, 20203.64003.67003.63003.66003.66003,300
Feb 27, 20203.64003.64003.64003.64003.6400-
Feb 26, 20203.64003.64003.64003.64003.6400600
Feb 25, 20203.70003.70003.70003.70003.7000-
Feb 24, 20203.70003.70003.70003.70003.7000-
Feb 21, 20203.69003.70003.69003.70003.70003,700
Feb 20, 20203.69003.69003.69003.69003.6900400
Feb 19, 20203.69003.69003.69003.69003.6900-
Feb 18, 20203.69003.69003.69003.69003.6900-
Feb 14, 20203.69003.69003.69003.69003.6900-
Feb 13, 20203.69003.69003.69003.69003.6900300
Feb 12, 20203.73003.73003.73003.73003.7300300
Feb 11, 20203.68003.73003.64003.73003.7300600
Feb 10, 20203.70003.70003.70003.70003.70006,400
Feb 07, 20203.68003.68003.68003.68003.68001,200
Feb 06, 20203.69003.69003.69003.69003.6900200
Feb 05, 20203.64003.64003.64003.64003.6400-
Feb 04, 20203.64003.64003.64003.64003.6400-
Feb 03, 20203.69003.69003.64003.64003.64002,500
Jan 31, 20203.72003.72003.72003.72003.7200-
Jan 30, 20203.72003.72003.72003.72003.7200-
Jan 29, 20203.72003.72003.72003.72003.7200200
Jan 28, 20203.65003.72003.65003.72003.7200600
Jan 27, 20203.58003.63003.58003.63003.6300800
Jan 24, 20203.73003.73003.73003.73003.7300300
Jan 23, 20203.63003.63003.63003.63003.6300-
Jan 22, 20203.60003.63003.60003.63003.6300800
Jan 21, 20203.62003.62003.62003.62003.6200-
Jan 17, 20203.62003.62003.62003.62003.6200100
Jan 16, 20203.70003.70003.64003.68003.68002,100
Jan 15, 20203.63003.63003.63003.63003.6300-
Jan 14, 20203.63003.63003.63003.63003.6300700
Jan 13, 20203.70003.70003.58003.64003.64002,400
Jan 10, 20203.65003.65003.58003.58003.58001,500
Jan 09, 20203.61003.61003.61003.61003.6100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...