ELSE - Electro-Sensors, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20193.30003.39003.27003.35003.35003,300
Jun 25, 20193.33003.33003.33003.33003.3300-
Jun 24, 20193.34003.34003.31003.33003.3300700
Jun 21, 20193.44003.44003.44003.44003.4400100
Jun 20, 20193.44003.44003.44003.44003.4400400
Jun 19, 20193.39003.39003.35003.35003.35007,300
Jun 18, 20193.46003.46003.37003.37003.37001,400
Jun 17, 20193.46003.46003.46003.46003.46001,200
Jun 14, 20193.43003.43003.43003.43003.4300100
Jun 13, 20193.43003.43003.43003.43003.4300300
Jun 12, 20193.46003.46003.46003.46003.4600100
Jun 11, 20193.46003.46003.46003.46003.4600500
Jun 10, 20193.45003.45003.45003.45003.4500200
Jun 07, 20193.43003.43003.40003.40003.4000600
Jun 06, 20193.46003.47003.45003.45003.45002,200
Jun 05, 20193.48003.48003.46003.47003.47001,000
Jun 04, 20193.60003.60003.60003.60003.6000500
Jun 03, 20193.52003.58003.52003.58003.58005,800
May 31, 20193.50003.55003.50003.50003.50004,100
May 30, 20193.60003.60003.60003.60003.6000100
May 29, 20193.60003.60003.60003.60003.6000-
May 28, 20193.60003.60003.60003.60003.6000-
May 24, 20193.60003.60003.60003.60003.6000100
May 23, 20193.56003.56003.56003.56003.5600-
May 22, 20193.60003.60003.56003.56003.56001,600
May 21, 20193.61003.65003.60003.60003.60003,900
May 20, 20193.64003.65003.56003.56003.56005,900
May 17, 20193.60003.69003.60003.64003.64006,100
May 16, 20193.60003.60003.49003.49003.49006,100
May 15, 20193.56003.60003.50003.60003.600012,600
May 14, 20193.43003.52003.43003.46003.46002,900
May 13, 20193.56003.56003.55003.56003.56001,500
May 10, 20193.60003.60003.60003.60003.6000-
May 09, 20193.60003.60003.60003.60003.6000100
May 08, 20193.60003.60003.60003.60003.60001,400
May 07, 20193.53003.57003.53003.57003.57004,600
May 06, 20193.52003.52003.52003.52003.5200100
May 03, 20193.60003.60003.60003.60003.6000100
May 02, 20193.60003.60003.38003.60003.6000800
May 01, 20193.59003.59003.50003.56003.5600800
Apr 30, 20193.53003.65003.51003.58003.58003,000
Apr 29, 20193.52003.52003.52003.52003.5200100
Apr 26, 20193.65003.65003.51003.52003.52001,400
Apr 25, 20193.52003.63003.52003.63003.6300300
Apr 24, 20193.64003.64003.64003.64003.6400100
Apr 23, 20193.64003.64003.64003.64003.6400100
Apr 22, 20193.76003.79003.61003.64003.64001,700
Apr 18, 20193.58003.58003.55003.55003.55001,900
Apr 17, 20193.54003.54003.54003.54003.54002,300
Apr 16, 20193.52003.52003.52003.52003.5200-
Apr 15, 20193.46003.53003.44003.52003.52005,100
Apr 12, 20193.54003.54003.50003.53003.53002,300
Apr 11, 20193.47003.47003.47003.47003.4700-
Apr 10, 20193.47003.48003.47003.47003.47001,500
Apr 09, 20193.52003.53003.52003.53003.5300300
Apr 08, 20193.38003.38003.38003.38003.3800-
Apr 05, 20193.32003.38003.32003.38003.3800700
Apr 04, 20193.33003.43003.33003.43003.43001,100
Apr 03, 20193.46003.46003.46003.46003.4600-
Apr 02, 20193.46003.46003.46003.46003.46001,100
Apr 01, 20193.43003.43003.38003.38003.3800900
Mar 29, 20193.53003.53003.42003.43003.43001,400
Mar 28, 20193.39003.39003.39003.39003.3900200
Mar 27, 20193.55003.55003.39003.39003.39001,600
Mar 26, 20193.41003.41003.41003.41003.4100600
Mar 25, 20193.30003.36003.30003.32003.32001,400
Mar 22, 20193.36003.40003.32003.36003.360025,500
Mar 21, 20193.36003.44003.35003.36003.360013,300
Mar 20, 20193.37003.37003.35003.35003.3500600
Mar 19, 20193.47003.49003.44003.49003.4900900
Mar 18, 20193.49003.53003.49003.53003.5300500
Mar 15, 20193.45003.45003.45003.45003.4500100
Mar 14, 20193.46003.46003.46003.46003.4600100
Mar 13, 20193.46003.46003.46003.46003.4600100
Mar 12, 20193.53003.53003.53003.53003.5300400
Mar 11, 20193.53003.53003.53003.53003.5300700
Mar 08, 20193.50003.50003.50003.50003.5000400
Mar 07, 20193.38003.50003.35003.50003.500047,800
Mar 06, 20193.33003.36003.33003.36003.3600800
Mar 05, 20193.39003.39003.39003.39003.3900200
Mar 04, 20193.34003.35003.32003.35003.35007,000
Mar 01, 20193.39003.39003.35003.36003.36001,600
Feb 28, 20193.35003.40003.31003.35003.350023,100
Feb 27, 20193.28003.28003.28003.28003.2800-
Feb 26, 20193.24003.35003.20003.28003.28008,900
Feb 25, 20193.30003.30003.16003.26003.260025,000
Feb 22, 20193.39003.39003.26003.26003.260016,500
Feb 21, 20193.41003.46003.11003.25003.250029,900
Feb 20, 20193.47003.47003.41003.41003.41002,600
Feb 19, 20193.54003.54003.54003.54003.5400100
Feb 15, 20193.54003.54003.54003.54003.5400300
Feb 14, 20193.52003.54003.41003.41003.41002,000
Feb 13, 20193.59003.59003.59003.59003.5900100
Feb 12, 20193.58003.59003.50003.59003.59002,000
Feb 11, 20193.57003.57003.57003.57003.5700800
Feb 08, 20193.57003.57003.57003.57003.5700100
Feb 07, 20193.57003.57003.57003.57003.57001,200
Feb 06, 20193.60003.60003.60003.60003.6000100
Feb 05, 20193.60003.60003.60003.60003.6000900
Feb 04, 20193.50003.57003.50003.56003.56001,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...