and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Electro-Sensors Stock Price (Quote) NASDAQ:ELSE
$6.02 ( 0.67% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.78 | $6.15 | Tuesday, 5th Jul 2022 ELSE stock ended at $6.02. This is 0.67% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 1.20% from a day low at $5.95 to a day high of $6.02. |
| 90 days | $4.72 | $6.15 | |
| 52 weeks | $4.55 | $6.76 |
Historical Electro-Sensors prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $6.02 | $6.02 | $5.95 | $6.02 | 3 609 |
| 2022-07-01 | $5.90 | $5.98 | $5.90 | $5.98 | 3 721 |
| 2022-06-30 | $5.95 | $6.04 | $5.90 | $6.04 | 3 688 |
| 2022-06-29 | $6.01 | $6.02 | $5.86 | $5.96 | 10 559 |
| 2022-06-28 | $6.08 | $6.14 | $6.01 | $6.09 | 12 371 |
| 2022-06-27 | $6.15 | $6.15 | $5.88 | $5.93 | 14 346 |
| 2022-06-24 | $5.95 | $6.13 | $5.95 | $6.10 | 26 419 |
| 2022-06-23 | $5.98 | $5.98 | $5.77 | $5.88 | 5 856 |
| 2022-06-22 | $5.81 | $5.98 | $5.72 | $5.98 | 7 736 |
| 2022-06-21 | $5.69 | $5.86 | $5.60 | $5.82 | 39 082 |
| 2022-06-17 | $5.58 | $5.77 | $5.48 | $5.77 | 17 199 |
| 2022-06-16 | $5.78 | $5.78 | $5.40 | $5.60 | 13 417 |
| 2022-06-15 | $5.85 | $5.90 | $5.51 | $5.70 | 40 254 |
| 2022-06-14 | $5.82 | $5.99 | $5.82 | $5.96 | 110 939 |
| 2022-06-13 | $5.30 | $5.95 | $5.26 | $5.86 | 300 332 |
| 2022-06-10 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2022-06-09 | $4.85 | $4.85 | $4.85 | $4.85 | 600 |
| 2022-06-08 | $4.89 | $4.89 | $4.85 | $4.85 | 486 |
| 2022-06-07 | $4.84 | $4.88 | $4.78 | $4.78 | 9 020 |
| 2022-06-06 | $4.85 | $4.93 | $4.83 | $4.83 | 9 469 |
| 2022-06-03 | $4.81 | $4.98 | $4.81 | $4.98 | 1 956 |
| 2022-06-02 | $4.86 | $4.99 | $4.85 | $4.87 | 4 433 |
| 2022-06-01 | $5.00 | $5.00 | $4.84 | $4.84 | 4 653 |
| 2022-05-31 | $4.82 | $4.91 | $4.81 | $4.81 | 3 344 |
| 2022-05-27 | $4.89 | $5.00 | $4.85 | $4.96 | 4 451 |
| 2022-05-26 | $4.81 | $5.00 | $4.80 | $4.91 | 4 862 |
| 2022-05-25 | $4.98 | $4.98 | $4.98 | $4.98 | 237 |
| 2022-05-24 | $4.78 | $5.00 | $4.78 | $5.00 | 813 |
| 2022-05-23 | $4.98 | $4.98 | $4.78 | $4.97 | 1 398 |
| 2022-05-20 | $4.97 | $4.97 | $4.87 | $4.87 | 1 120 |
| 2022-05-19 | $4.85 | $4.98 | $4.85 | $4.98 | 968 |
| 2022-05-18 | $4.90 | $4.99 | $4.77 | $4.77 | 10 701 |
| 2022-05-17 | $4.75 | $4.97 | $4.75 | $4.97 | 598 |
| 2022-05-16 | $4.77 | $4.98 | $4.72 | $4.74 | 3 164 |
| 2022-05-13 | $4.77 | $4.77 | $4.76 | $4.76 | 729 |
| 2022-05-12 | $4.86 | $4.90 | $4.72 | $4.72 | 550 |
| 2022-05-11 | $4.77 | $4.88 | $4.73 | $4.73 | 2 539 |
| 2022-05-10 | $4.81 | $4.81 | $4.81 | $4.81 | 366 |
| 2022-05-09 | $4.84 | $5.00 | $4.84 | $4.99 | 1 901 |
| 2022-05-06 | $4.81 | $4.99 | $4.81 | $4.99 | 1 440 |
| 2022-05-05 | $4.87 | $4.87 | $4.87 | $4.87 | 224 |
| 2022-05-04 | $4.80 | $4.94 | $4.80 | $4.94 | 1 894 |
| 2022-05-03 | $4.91 | $4.92 | $4.91 | $4.92 | 377 |
| 2022-05-02 | $4.88 | $4.96 | $4.88 | $4.95 | 2 449 |
| 2022-04-29 | $4.80 | $4.97 | $4.80 | $4.97 | 2 089 |
| 2022-04-28 | $4.77 | $4.91 | $4.77 | $4.91 | 1 821 |
| 2022-04-27 | $4.77 | $4.93 | $4.77 | $4.93 | 2 145 |
| 2022-04-26 | $4.85 | $4.88 | $4.77 | $4.77 | 7 191 |
| 2022-04-25 | $4.94 | $4.95 | $4.88 | $4.90 | 1 576 |
| 2022-04-22 | $4.91 | $5.00 | $4.89 | $4.97 | 5 400 |
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... ![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
