NASDAQ:ELSE
$4.87
(
3.82%
)
Friday, 27th Jan 2023
Electro-Sensors Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
