Electro-Sensors, Inc. (ELSE)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 4.0400 | 4.1500 | 4.0400 | 4.1500 | 4.1500 | 300 |
| 25 abr 2024 | 4.2500 | 4.2500 | 4.0200 | 4.0200 | 4.0200 | 300 |
| 24 abr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 300 |
| 23 abr 2024 | 4.1500 | 4.1500 | 4.1300 | 4.1300 | 4.1300 | 15,300 |
| 22 abr 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 300 |
| 19 abr 2024 | 4.2000 | 4.2900 | 4.1300 | 4.1300 | 4.1300 | 600 |
| 18 abr 2024 | 4.1200 | 4.2800 | 4.1200 | 4.2000 | 4.2000 | 15,700 |
| 17 abr 2024 | 4.0600 | 4.1000 | 4.0600 | 4.0900 | 4.0900 | 900 |
| 16 abr 2024 | 4.2000 | 4.2300 | 4.0800 | 4.2200 | 4.2200 | 3,900 |
| 15 abr 2024 | 4.1800 | 4.1900 | 4.0500 | 4.1900 | 4.1900 | 8,000 |
| 12 abr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 300 |
| 11 abr 2024 | 4.0100 | 4.1800 | 4.0100 | 4.1800 | 4.1800 | 800 |
| 10 abr 2024 | 4.1900 | 4.2000 | 4.0100 | 4.0100 | 4.0100 | 15,900 |
| 09 abr 2024 | 4.0700 | 4.0700 | 4.0300 | 4.0700 | 4.0700 | 2,400 |
| 08 abr 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 05 abr 2024 | 4.0900 | 4.0900 | 4.0600 | 4.0600 | 4.0600 | 2,300 |
| 04 abr 2024 | 4.1200 | 4.1200 | 4.0900 | 4.0900 | 4.0900 | 1,900 |
| 03 abr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 800 |
| 02 abr 2024 | 4.0900 | 4.1900 | 4.0800 | 4.1900 | 4.1900 | 1,700 |
| 01 abr 2024 | 4.2600 | 4.4000 | 4.1400 | 4.1400 | 4.1400 | 7,500 |
| 28 mar 2024 | 4.2600 | 4.2600 | 4.1000 | 4.1700 | 4.1700 | 3,800 |
| 27 mar 2024 | 4.0700 | 4.2700 | 4.0700 | 4.2700 | 4.2700 | 1,900 |
| 26 mar 2024 | 4.1300 | 4.1400 | 4.0700 | 4.1400 | 4.1400 | 500 |
| 25 mar 2024 | 4.1700 | 4.1900 | 4.1400 | 4.1800 | 4.1800 | 1,500 |
| 22 mar 2024 | 4.0500 | 4.1700 | 4.0100 | 4.1700 | 4.1700 | 500 |
| 21 mar 2024 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | 4.0500 | 1,000 |
| 20 mar 2024 | 3.9800 | 4.0500 | 3.9800 | 4.0500 | 4.0500 | 1,200 |
| 19 mar 2024 | 4.0600 | 4.2200 | 3.9300 | 3.9300 | 3.9300 | 1,800 |
| 18 mar 2024 | 4.0000 | 4.0900 | 4.0000 | 4.0600 | 4.0600 | 2,600 |
| 15 mar 2024 | 4.2800 | 4.2800 | 3.9500 | 3.9500 | 3.9500 | 7,700 |
| 14 mar 2024 | 4.1100 | 4.1900 | 4.1100 | 4.1900 | 4.1900 | 800 |
| 13 mar 2024 | 4.1000 | 4.1900 | 4.1000 | 4.1700 | 4.1700 | 1,100 |
| 12 mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 600 |
| 11 mar 2024 | 4.1300 | 4.1300 | 4.1000 | 4.1000 | 4.1000 | 1,100 |
| 08 mar 2024 | 4.0800 | 4.1300 | 4.0800 | 4.1300 | 4.1300 | 1,000 |
| 07 mar 2024 | 4.0900 | 4.2600 | 4.0900 | 4.0900 | 4.0900 | 1,500 |
| 06 mar 2024 | 4.1000 | 4.1000 | 4.0900 | 4.0900 | 4.0900 | 200 |
| 05 mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 800 |
| 04 mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 400 |
| 01 mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 300 |
| 29 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 28 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 300 |
| 27 feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 300 |
| 26 feb 2024 | 4.0500 | 4.0700 | 4.0000 | 4.0000 | 4.0000 | 1,500 |
| 23 feb 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 200 |
| 22 feb 2024 | 4.1400 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 5,600 |
| 21 feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 600 |
| 20 feb 2024 | 4.2300 | 4.2300 | 4.1200 | 4.2100 | 4.2100 | 1,500 |
| 16 feb 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 700 |
| 15 feb 2024 | 4.3000 | 4.3000 | 4.1500 | 4.1600 | 4.1600 | 5,200 |
| 14 feb 2024 | 4.3000 | 4.3000 | 4.1500 | 4.2200 | 4.2200 | 1,100 |
| 13 feb 2024 | 4.2200 | 4.2200 | 4.1300 | 4.1300 | 4.1300 | 800 |
| 12 feb 2024 | 4.1200 | 4.2800 | 4.1200 | 4.1300 | 4.1300 | 1,400 |
| 09 feb 2024 | 4.1300 | 4.1300 | 4.1200 | 4.1200 | 4.1200 | 400 |
| 08 feb 2024 | 4.1400 | 4.1500 | 4.1200 | 4.1200 | 4.1200 | 800 |
| 07 feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 700 |
| 06 feb 2024 | 4.3100 | 4.3200 | 4.3100 | 4.3200 | 4.3200 | 700 |
| 05 feb 2024 | 4.2600 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 1,500 |
| 02 feb 2024 | 4.1900 | 4.2700 | 4.1700 | 4.2700 | 4.2700 | 1,900 |
| 01 feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 200 |
| 31 ene 2024 | 4.2400 | 4.2800 | 4.1100 | 4.1600 | 4.1600 | 3,400 |
| 30 ene 2024 | 4.2200 | 4.3200 | 4.2200 | 4.2400 | 4.2400 | 1,200 |
| 29 ene 2024 | 4.1100 | 4.1100 | 4.1000 | 4.1000 | 4.1000 | 2,100 |
| 26 ene 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 400 |
| 25 ene 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 24 ene 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 300 |
| 23 ene 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 22 ene 2024 | 4.0400 | 4.1500 | 3.9000 | 4.1500 | 4.1500 | 3,400 |
| 19 ene 2024 | 3.9800 | 4.0400 | 3.9800 | 4.0400 | 4.0400 | 4,900 |
| 18 ene 2024 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 9,800 |
| 17 ene 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 16 ene 2024 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 800 |
| 12 ene 2024 | 3.9100 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 5,100 |
| 11 ene 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 400 |
| 10 ene 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 300 |
| 09 ene 2024 | 3.8300 | 3.8300 | 3.7400 | 3.8300 | 3.8300 | 4,600 |
| 08 ene 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 05 ene 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 800 |
| 04 ene 2024 | 3.9500 | 3.9900 | 3.8800 | 3.9700 | 3.9700 | 4,900 |
| 03 ene 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 2,200 |
| 02 ene 2024 | 3.9100 | 3.9200 | 3.8600 | 3.9200 | 3.9200 | 2,100 |
| 29 dic 2023 | 3.8500 | 3.9700 | 3.7900 | 3.8000 | 3.8000 | 8,500 |
| 28 dic 2023 | 3.8700 | 3.8900 | 3.8600 | 3.8900 | 3.8900 | 8,400 |
| 27 dic 2023 | 3.8500 | 3.8500 | 3.8300 | 3.8300 | 3.8300 | 1,500 |
| 26 dic 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 1,100 |
| 22 dic 2023 | 3.9400 | 3.9500 | 3.8200 | 3.8200 | 3.8200 | 1,700 |
| 21 dic 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 200 |
| 20 dic 2023 | 3.6900 | 3.6900 | 3.6800 | 3.6900 | 3.6900 | 1,300 |
| 19 dic 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 7,700 |
| 18 dic 2023 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 15 dic 2023 | 3.9300 | 3.9300 | 3.8800 | 3.9200 | 3.9200 | 1,100 |
| 14 dic 2023 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.9200 | 800 |
| 13 dic 2023 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 300 |
| 12 dic 2023 | 3.8000 | 3.8500 | 3.7700 | 3.8500 | 3.8500 | 800 |
| 11 dic 2023 | 3.7800 | 3.8800 | 3.7700 | 3.8800 | 3.8800 | 700 |
| 08 dic 2023 | 3.7700 | 3.9400 | 3.7500 | 3.9400 | 3.9400 | 1,000 |
| 07 dic 2023 | 3.9200 | 3.9600 | 3.7200 | 3.8300 | 3.8300 | 1,100 |
| 06 dic 2023 | 3.7500 | 3.7500 | 3.6900 | 3.7100 | 3.7100 | 15,100 |
| 05 dic 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 600 |
| 04 dic 2023 | 3.8900 | 3.8900 | 3.7500 | 3.8400 | 3.8400 | 2,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.