Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Electro-Sensors Stock Price (Quote) NASDAQ:ELSE
$5.02 ( 0% ) Friday, 29th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.96 | $5.57 | Friday, 29th Oct 2021 ELSE stock ended at $5.02. During the day the stock fluctuated 0% from a day low at $5.02 to a day high of $5.02. |
| 90 days | $4.56 | $5.95 | |
| 52 weeks | $3.37 | $7.90 |
Historical Electro-Sensors prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-29 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2021-10-27 | $5.02 | $5.05 | $4.96 | $5.02 | 7 294 |
| 2021-10-26 | $5.01 | $5.17 | $4.97 | $5.04 | 38 964 |
| 2021-10-25 | $5.05 | $5.09 | $5.01 | $5.05 | 4 629 |
| 2021-10-22 | $5.28 | $5.29 | $5.07 | $5.08 | 13 902 |
| 2021-10-21 | $5.24 | $5.30 | $5.22 | $5.22 | 2 959 |
| 2021-10-20 | $5.27 | $5.30 | $5.21 | $5.21 | 6 546 |
| 2021-10-19 | $5.24 | $5.39 | $5.20 | $5.25 | 5 555 |
| 2021-10-18 | $5.20 | $5.31 | $5.20 | $5.21 | 2 950 |
| 2021-10-15 | $5.33 | $5.38 | $5.22 | $5.25 | 7 428 |
| 2021-10-14 | $5.17 | $5.57 | $5.17 | $5.35 | 43 300 |
| 2021-10-13 | $5.40 | $5.40 | $5.20 | $5.21 | 3 243 |
| 2021-10-12 | $5.29 | $5.38 | $5.21 | $5.38 | 2 651 |
| 2021-10-11 | $5.50 | $5.53 | $5.25 | $5.31 | 35 129 |
| 2021-10-08 | $5.26 | $5.50 | $5.20 | $5.42 | 66 401 |
| 2021-10-07 | $5.15 | $5.32 | $5.10 | $5.28 | 28 319 |
| 2021-10-06 | $5.04 | $5.09 | $5.04 | $5.08 | 6 973 |
| 2021-10-05 | $5.12 | $5.16 | $5.04 | $5.06 | 5 561 |
| 2021-10-04 | $5.08 | $5.14 | $5.07 | $5.07 | 7 115 |
| 2021-10-01 | $5.04 | $5.16 | $5.03 | $5.08 | 2 507 |
| 2021-09-30 | $5.19 | $5.27 | $5.03 | $5.03 | 6 771 |
| 2021-09-29 | $5.23 | $5.45 | $5.15 | $5.19 | 4 515 |
| 2021-09-28 | $5.23 | $5.35 | $5.18 | $5.26 | 4 838 |
| 2021-09-27 | $5.36 | $5.54 | $5.32 | $5.33 | 44 124 |
| 2021-09-24 | $5.33 | $5.58 | $5.24 | $5.32 | 109 820 |
| 2021-09-23 | $5.22 | $5.40 | $5.12 | $5.30 | 115 123 |
| 2021-09-22 | $5.07 | $5.19 | $5.01 | $5.09 | 64 431 |
| 2021-09-21 | $4.96 | $5.14 | $4.94 | $5.12 | 39 347 |
| 2021-09-20 | $4.90 | $5.00 | $4.90 | $4.95 | 7 414 |
| 2021-09-17 | $5.04 | $5.18 | $4.94 | $5.14 | 65 535 |
| 2021-09-16 | $5.15 | $5.29 | $5.04 | $5.08 | 32 701 |
| 2021-09-15 | $5.17 | $5.22 | $5.16 | $5.20 | 11 246 |
| 2021-09-14 | $5.18 | $5.33 | $5.17 | $5.17 | 5 470 |
| 2021-09-13 | $5.18 | $5.25 | $5.18 | $5.18 | 14 109 |
| 2021-09-10 | $5.24 | $5.47 | $5.24 | $5.29 | 57 257 |
| 2021-09-09 | $5.26 | $5.33 | $5.20 | $5.29 | 14 883 |
| 2021-09-08 | $5.17 | $5.38 | $5.12 | $5.21 | 43 070 |
| 2021-09-07 | $5.18 | $5.27 | $5.03 | $5.22 | 55 484 |
| 2021-09-03 | $5.07 | $5.22 | $5.06 | $5.13 | 34 167 |
| 2021-09-02 | $5.25 | $5.33 | $5.07 | $5.13 | 148 780 |
| 2021-09-01 | $5.19 | $5.95 | $5.10 | $5.20 | 1 057 749 |
| 2021-08-31 | $5.21 | $5.22 | $5.00 | $5.10 | 53 371 |
| 2021-08-30 | $5.34 | $5.48 | $5.16 | $5.26 | 193 184 |
| 2021-08-27 | $5.40 | $5.69 | $5.19 | $5.40 | 213 077 |
| 2021-08-26 | $5.25 | $5.47 | $5.10 | $5.39 | 145 435 |
| 2021-08-25 | $5.04 | $5.37 | $5.04 | $5.24 | 391 445 |
| 2021-08-24 | $5.00 | $5.08 | $4.96 | $5.04 | 35 143 |
| 2021-08-23 | $4.98 | $5.05 | $4.92 | $4.95 | 46 200 |
| 2021-08-20 | $4.84 | $5.00 | $4.84 | $4.92 | 45 447 |
| 2021-08-19 | $4.92 | $4.98 | $4.84 | $4.84 | 11 634 |
Electro-Sensors, Inc. manufactures and sells industrial production monitoring and process control systems. The company operates through two segments, Production Monitoring and Investments. It offers various monitoring systems, which measure actual machine production and operation rates, as well as systems that regulate the speed of related machines in production processes. The companys speed monitoring systems include a line of products that me... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
