FinData: Historical Data for NASDAQ, ELSE

Thursday, 18 April 2024

Electro-Sensors Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	4.575	4.575	4.520	4.550	900
13/10/22	4.510	4.655	4.510	4.650	9,600
12/10/22	4.670	4.680	4.500	4.520	8,800
11/10/22	4.650	4.805	4.510	4.520	16,100
10/10/22	4.400	4.610	4.400	4.400	2,900
07/10/22	4.692	4.850	4.427	4.500	17,700
06/10/22	4.400	4.850	4.305	4.690	128,500
05/10/22	5.050	5.051	4.350	4.350	202,700
04/10/22	5.050	5.050	5.050	5.050	2,400
03/10/22	5.075	5.075	4.910	4.930	5,400
30/09/22	5.000	5.060	4.860	5.060	3,600
29/09/22	5.570	5.820	4.730	4.860	67,300
28/09/22	5.800	5.950	5.725	5.845	78,700
26/09/22	5.540	5.940	5.410	5.898	19,300
23/09/22	5.430	5.450	5.400	5.425	3,600
22/09/22	5.515	5.550	5.430	5.430	1,200
19/09/22	5.480	5.480	5.420	5.420	600
16/09/22	5.420	5.650	5.420	5.650	5,300
15/09/22	5.420	5.450	5.420	5.420	1,300
14/09/22	5.420	5.475	5.420	5.420	1,700
13/09/22	5.420	5.420	5.420	5.420	1,200
12/09/22	5.420	5.450	5.410	5.450	1,000
09/09/22	5.350	5.500	5.260	5.500	6,200
08/09/22	5.600	5.600	5.360	5.380	5,900
07/09/22	5.730	5.730	5.580	5.580	1,900
06/09/22	5.630	5.650	5.630	5.650	6,100
02/09/22	5.750	5.750	5.620	5.620	3,000
01/09/22	5.880	5.880	5.700	5.700	5,100
31/08/22	5.700	5.810	5.700	5.798	2,700
30/08/22	5.680	5.680	5.680	5.680	600
29/08/22	5.770	5.770	5.620	5.660	5,800
26/08/22	5.760	5.760	5.760	5.760	300
25/08/22	5.800	5.800	5.760	5.760	1,700
24/08/22	5.800	5.850	5.800	5.850	2,100
23/08/22	5.800	5.810	5.760	5.760	1,100
22/08/22	5.800	5.850	5.800	5.800	1,800
19/08/22	5.800	5.810	5.800	5.800	1,900
18/08/22	5.800	5.870	5.800	5.860	700
17/08/22	5.850	5.930	5.850	5.850	7,600
16/08/22	5.945	5.945	5.850	5.850	3,200
15/08/22	6.020	6.050	5.950	5.950	4,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.