Electro-Sensors, Inc.ELSENASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.35 | $4.69 | $4.22 | $4.34 | 19,727 |
| 2/2/2026 | $4.31 | $4.36 | $4.30 | $4.30 | 4,352 |
| 1/30/2026 | $4.35 | $4.35 | $4.32 | $4.32 | 1,200 |
| 1/29/2026 | $4.38 | $4.38 | $4.32 | $4.33 | 1,200 |
| 1/28/2026 | $4.37 | $4.45 | $4.37 | $4.45 | 3,300 |
| 1/27/2026 | $4.32 | $4.32 | $4.32 | $4.32 | 1,800 |
| 1/26/2026 | $4.41 | $4.41 | $4.41 | $4.41 | 23 |
| 1/23/2026 | $4.41 | $4.41 | $4.41 | $4.41 | 1,636 |
| 1/22/2026 | $4.32 | $4.41 | $4.32 | $4.32 | 2,000 |
| 1/21/2026 | $4.30 | $4.45 | $4.30 | $4.45 | 2,109 |
| 1/20/2026 | $4.39 | $4.39 | $4.38 | $4.38 | 1,100 |
| 1/16/2026 | $4.46 | $4.46 | $4.38 | $4.43 | 2,126 |
| 1/15/2026 | $4.35 | $4.45 | $4.30 | $4.38 | 7,913 |
| 1/14/2026 | $4.35 | $4.35 | $4.35 | $4.35 | 1,300 |
| 1/13/2026 | $4.36 | $4.38 | $4.30 | $4.38 | 3,300 |
| 1/12/2026 | $4.30 | $4.45 | $4.28 | $4.37 | 5,600 |
| 1/9/2026 | $4.31 | $4.32 | $4.28 | $4.28 | 1,205 |
| 1/8/2026 | $4.35 | $4.35 | $4.35 | $4.35 | 219 |
| 1/7/2026 | $4.20 | $4.20 | $4.20 | $4.20 | 445 |
| 1/6/2026 | $4.25 | $4.35 | $4.16 | $4.22 | 7,128 |
| 1/5/2026 | $4.13 | $4.23 | $4.13 | $4.23 | 841 |
| 1/2/2026 | $4.14 | $4.20 | $4.14 | $4.20 | 1,048 |
| 12/31/2025 | $4.16 | $4.17 | $4.14 | $4.16 | 2,900 |
| 12/30/2025 | $4.16 | $4.19 | $4.15 | $4.19 | 4,921 |
| 12/29/2025 | $4.15 | $4.17 | $4.15 | $4.17 | 1,700 |
| 12/26/2025 | $4.35 | $4.35 | $4.17 | $4.22 | 2,500 |
| 12/24/2025 | $4.30 | $4.30 | $4.30 | $4.30 | 800 |
| 12/23/2025 | $4.40 | $4.40 | $4.18 | $4.18 | 627 |
| 12/22/2025 | $4.18 | $4.20 | $4.10 | $4.15 | 7,929 |
| 12/19/2025 | $4.27 | $4.27 | $4.05 | $4.05 | 11,312 |
| 12/18/2025 | $4.35 | $4.39 | $4.28 | $4.32 | 1,300 |
| 12/17/2025 | $4.35 | $4.36 | $4.28 | $4.29 | 5,800 |
| 12/16/2025 | $4.43 | $4.43 | $4.35 | $4.35 | 1,700 |
| 12/15/2025 | $4.45 | $4.47 | $4.40 | $4.41 | 4,200 |
| 12/12/2025 | $4.48 | $4.55 | $4.47 | $4.55 | 2,819 |
| 12/11/2025 | $4.63 | $4.63 | $4.55 | $4.55 | 645 |
| 12/10/2025 | $4.51 | $4.64 | $4.48 | $4.48 | 3,921 |
| 12/9/2025 | $4.68 | $4.68 | $4.66 | $4.68 | 509 |
| 12/8/2025 | $4.63 | $4.70 | $4.57 | $4.58 | 6,236 |
| 12/5/2025 | $4.60 | $4.60 | $4.60 | $4.60 | 6 |
| 12/4/2025 | $4.61 | $4.61 | $4.60 | $4.60 | 317 |
| 12/3/2025 | $4.60 | $4.61 | $4.60 | $4.61 | 700 |
| 12/2/2025 | $4.56 | $4.56 | $4.56 | $4.56 | 11 |
| 12/1/2025 | $4.56 | $4.56 | $4.56 | $4.56 | 230 |
| 11/28/2025 | $4.53 | $4.53 | $4.53 | $4.53 | 200 |
| 11/26/2025 | $4.65 | $4.66 | $4.61 | $4.61 | 2,821 |
| 11/25/2025 | $4.52 | $4.60 | $4.52 | $4.60 | 1,920 |
| 11/24/2025 | $4.56 | $4.59 | $4.56 | $4.59 | 4,000 |
| 11/21/2025 | $4.64 | $4.70 | $4.60 | $4.60 | 2,800 |
| 11/20/2025 | $4.70 | $4.70 | $4.63 | $4.63 | 1,639 |
| 11/19/2025 | $4.69 | $4.69 | $4.60 | $4.61 | 1,841 |
| 11/18/2025 | $4.66 | $4.66 | $4.66 | $4.66 | 500 |
| 11/17/2025 | $4.54 | $4.65 | $4.54 | $4.65 | 3,100 |
| 11/14/2025 | $4.68 | $4.72 | $4.65 | $4.65 | 13,700 |
| 11/13/2025 | $4.73 | $4.76 | $4.56 | $4.61 | 7,400 |
| 11/12/2025 | $4.84 | $4.84 | $4.77 | $4.80 | 3,200 |
| 11/11/2025 | $4.78 | $4.78 | $4.78 | $4.78 | 26 |
| 11/10/2025 | $4.91 | $4.91 | $4.72 | $4.78 | 4,100 |
| 11/7/2025 | $4.76 | $4.76 | $4.72 | $4.72 | 4,700 |
| 11/6/2025 | $4.80 | $4.80 | $4.72 | $4.72 | 2,700 |