-
5 DAY PERFORMANCE
-0.50% -
1 MONTH PERFORMANCE
+2.83% -
3 MONTH PERFORMANCE
+1.27% -
6 MONTH PERFORMANCE
-4.08% -
YEAR-TO-DATE PERFORMANCE
+5.26% -
1 YEAR PERFORMANCE
-2.20%
Electro-Sensors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.00 | $4.00 (0%) | $4.00 | $3.91 | 1,377 | $13.71 M |
| 09/26/2024 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 1,500 | $13.71 M |
| 09/25/2024 | $3.90 | $3.93 (0.77%) | $3.93 | $3.90 | 1,104 | $13.47 M |
| 09/24/2024 | $3.94 | $3.90 (-1.02%) | $3.97 | $3.90 | 642 | $13.37 M |
| 09/23/2024 | $4.02 | $4.02 (0%) | $4.02 | $4.02 | 400 | $13.78 M |
| 09/20/2024 | $3.96 | $4.02 (1.52%) | $4.02 | $3.96 | 2,500 | $13.78 M |
| 09/19/2024 | $3.96 | $3.96 (0%) | $3.96 | $3.96 | 305 | $13.57 M |
| 09/18/2024 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 1,017 | $13.37 M |
| 09/17/2024 | $4.04 | $3.97 (-1.73%) | $4.04 | $3.90 | 2,020 | $13.61 M |
| 09/16/2024 | $3.90 | $4.04 (3.59%) | $4.04 | $3.90 | 2,900 | $13.85 M |
| 09/13/2024 | $3.89 | $3.90 (0.26%) | $3.90 | $3.89 | 1,409 | $13.37 M |
| 09/12/2024 | $3.88 | $4.05 (4.38%) | $4.05 | $3.88 | 4,113 | $13.88 M |
| 09/11/2024 | $4.00 | $4.00 (0%) | $4.00 | $3.99 | 2,800 | $13.71 M |
| 09/10/2024 | $3.77 | $4.00 (6.1%) | $4.13 | $3.75 | 19,673 | $13.71 M |
| 09/09/2024 | $3.78 | $3.76 (-0.53%) | $3.80 | $3.76 | 800 | $12.89 M |
| 09/06/2024 | $3.76 | $3.75 (-0.27%) | $3.91 | $3.75 | 4,400 | $12.86 M |
| 09/05/2024 | $3.82 | $3.82 (0%) | $3.82 | $3.82 | 0 | $13.10 M |
| 09/04/2024 | $3.75 | $3.82 (1.87%) | $3.84 | $3.75 | 1,100 | $13.10 M |
| 09/03/2024 | $3.79 | $3.79 (0%) | $3.84 | $3.76 | 2,700 | $12.99 M |
| 08/30/2024 | $3.89 | $3.89 (0%) | $3.89 | $3.89 | 0 | $13.34 M |
| 08/29/2024 | $3.89 | $3.89 (0%) | $3.89 | $3.89 | 0 | |
| 08/28/2024 | $3.90 | $3.89 (-0.26%) | $3.90 | $3.83 | 2,900 | $13.34 M |
| 08/27/2024 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 0 | $13.44 M |
| 08/26/2024 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 500 | $13.44 M |
| 08/23/2024 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 409 | $13.20 M |
| 08/22/2024 | $3.82 | $3.82 (0%) | $3.82 | $3.82 | 326 | $13.10 M |
| 08/21/2024 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 241 | $13.37 M |
| 08/20/2024 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 0 | $13.03 M |
| 08/19/2024 | $3.79 | $3.80 (0.26%) | $3.80 | $3.79 | 1,000 | $13.03 M |
| 08/16/2024 | $3.78 | $3.86 (2.12%) | $3.94 | $3.78 | 1,134 | $13.23 M |
| 08/15/2024 | $3.81 | $3.81 (0%) | $3.82 | $3.81 | 718 | $13.06 M |
| 08/14/2024 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 140 | $12.92 M |
| 08/13/2024 | $3.78 | $3.77 (-0.26%) | $3.78 | $3.77 | 1,100 | $12.92 M |
| 08/12/2024 | $3.77 | $3.77 (0%) | $3.77 | $3.77 | 400 | $12.92 M |
| 08/09/2024 | $3.88 | $3.80 (-2.06%) | $3.88 | $3.80 | 1,206 | $13.03 M |
| 08/08/2024 | $3.83 | $3.83 (0%) | $3.84 | $3.83 | 8,300 | $13.13 M |
| 08/07/2024 | $3.83 | $3.83 (0%) | $3.83 | $3.83 | 1,046 | $13.13 M |
| 08/06/2024 | $3.77 | $3.83 (1.59%) | $3.83 | $3.77 | 1,525 | $13.13 M |
| 08/05/2024 | $3.85 | $3.81 (-1.04%) | $3.85 | $3.81 | 5,300 | $13.06 M |
| 08/02/2024 | $3.81 | $3.81 (0%) | $3.81 | $3.80 | 6,234 | $13.06 M |
| 08/01/2024 | $3.87 | $3.84 (-0.78%) | $3.87 | $3.84 | 1,708 | $13.16 M |
| 07/31/2024 | $3.92 | $3.88 (-1.02%) | $3.96 | $3.88 | 3,700 | $13.30 M |
| 07/30/2024 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 0 | |
| 07/29/2024 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 0 | |
| 07/26/2024 | $3.94 | $3.92 (-0.51%) | $3.94 | $3.91 | 12,000 | $13.44 M |
| 07/25/2024 | $3.95 | $3.93 (-0.51%) | $4.03 | $3.93 | 1,800 | $13.47 M |
| 07/24/2024 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 300 | |
| 07/23/2024 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 300 | |
| 07/18/2024 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 109 | $13.44 M |
| 07/17/2024 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 1,638 | $13.44 M |
| 07/16/2024 | $4.05 | $3.94 (-2.72%) | $4.05 | $3.94 | 3,475 | $13.51 M |
| 07/15/2024 | $3.99 | $3.99 (0%) | $3.99 | $3.99 | 106 | $13.68 M |
| 07/12/2024 | $3.99 | $3.99 (0%) | $3.99 | $3.99 | 402 | $13.68 M |
| 07/10/2024 | $4.03 | $4.03 (0%) | $4.03 | $4.03 | 396 | $13.81 M |
| 07/03/2024 | $3.93 | $3.93 (0%) | $3.93 | $3.93 | 697 | $13.47 M |
| 07/02/2024 | $3.93 | $3.93 (0%) | $3.93 | $3.93 | 1,356 | $13.47 M |
| 06/28/2024 | $3.95 | $3.95 (0%) | $3.95 | $3.93 | 1,878 | $13.54 M |