$4.87 (3.82%)

Volume: 7.908k

Closed: Jan 27, 2023

Hollow Logo Score: 3.234
Electro-Sensors Stock
$4.87 (3.82%)

Volume: 7.908k

Closed: Jan 27, 2023

Score Hollow Logo 3.234
NASDAQ:ELSE

Electro-Sensors Stock Price (Quote)

$4.87 ( 3.82% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $4.40 $4.87 Friday, 27th Jan 2023 ELSE stock ended at $4.87. This is 3.82% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.82% from a day low at $4.69 to a day high of $4.87.
90 days $4.40 $5.14
52 weeks $4.31 $6.15

Historical Electro-Sensors prices

Date Open High Low Close Volume
2023-01-27 $4.74 $4.87 $4.69 $4.87 7 908
2023-01-26 $4.69 $4.69 $4.69 $4.69 201
2023-01-25 $4.55 $4.55 $4.55 $4.55 284
2023-01-24 $4.59 $4.59 $4.51 $4.53 2 846
2023-01-23 $4.58 $4.75 $4.52 $4.52 7 554
2023-01-20 $4.53 $4.55 $4.47 $4.55 3 027
2023-01-19 $4.49 $4.53 $4.49 $4.53 600
2023-01-18 $4.45 $4.49 $4.45 $4.46 1 434
2023-01-17 $4.49 $4.49 $4.45 $4.47 800
2023-01-13 $4.56 $4.56 $4.56 $4.56 0
2023-01-12 $4.70 $4.70 $4.56 $4.56 1 626
2023-01-11 $4.53 $4.53 $4.42 $4.42 900
2023-01-10 $4.48 $4.48 $4.48 $4.48 604
2023-01-09 $4.59 $4.59 $4.59 $4.59 808
2023-01-06 $4.52 $4.52 $4.40 $4.42 12 408
2023-01-05 $4.46 $4.46 $4.46 $4.46 0
2023-01-04 $4.46 $4.46 $4.46 $4.46 600
2023-01-03 $4.54 $4.54 $4.46 $4.46 5 020
2022-12-30 $4.52 $4.52 $4.52 $4.52 1 781
2022-12-29 $4.54 $4.54 $4.54 $4.54 431
2022-12-28 $4.53 $4.53 $4.53 $4.53 765
2022-12-27 $4.52 $4.52 $4.52 $4.52 465
2022-12-23 $4.51 $4.51 $4.51 $4.51 1 755
2022-12-22 $4.51 $4.53 $4.51 $4.53 945
2022-12-21 $4.65 $4.65 $4.55 $4.55 2 508
2022-12-20 $4.60 $4.60 $4.60 $4.60 2 699
2022-12-19 $4.55 $4.60 $4.55 $4.60 812
2022-12-16 $4.75 $4.75 $4.54 $4.75 1 005
2022-12-15 $4.75 $4.88 $4.75 $4.75 7 897
2022-12-14 $4.82 $4.82 $4.80 $4.80 1 149
2022-12-13 $4.82 $4.82 $4.82 $4.82 914
2022-12-12 $4.92 $4.92 $4.81 $4.84 2 701
2022-12-09 $4.81 $4.81 $4.81 $4.81 216
2022-12-08 $4.81 $4.81 $4.81 $4.81 3 962
2022-12-07 $5.13 $5.14 $4.88 $4.88 878
2022-12-06 $4.83 $4.83 $4.83 $4.83 0
2022-12-05 $4.94 $4.95 $4.82 $4.95 1 301
2022-12-02 $5.00 $5.00 $4.99 $4.99 823
2022-12-01 $4.98 $5.00 $4.98 $5.00 1 467
2022-11-30 $4.83 $4.99 $4.83 $4.99 665
2022-11-29 $5.00 $5.00 $4.81 $5.00 751
2022-11-28 $4.89 $4.89 $4.89 $4.89 0
2022-11-25 $4.89 $4.89 $4.89 $4.89 170
2022-11-23 $4.89 $4.99 $4.89 $4.99 912
2022-11-22 $4.97 $4.97 $4.95 $4.97 554
2022-11-21 $4.83 $5.00 $4.83 $4.95 18 831
2022-11-18 $4.88 $4.88 $4.82 $4.87 8 822
2022-11-17 $5.00 $5.00 $5.00 $5.00 0
2022-11-16 $5.00 $5.00 $5.00 $5.00 1 032
2022-11-15 $4.87 $4.87 $4.87 $4.87 228

Hot Stocks To Watch:

About Electro-Sensors

Electro-Sensors Electro-Sensors, Inc. engages in the manufacture and sale of industrial production monitoring and process control systems. The company manufactures and sells various monitoring and control systems that measure machine production and operation rates, as well as regulate the speed of related machines in production processes. Its speed monitoring systems include a line of products that measure production counts or rates, such as parts, gallons, or b... ELSE Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT