Electro-Sensors, Inc. - Price History
Monthly price history for ELSE (Electro-Sensors, Inc.)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $4.09 | $4.09 |
April 2024 | $4.20 | $4.20 |
March 2024 | $4.17 | $4.17 |
February 2024 | $4.08 | $4.08 |
January 2024 | $4.16 | $4.16 |
December 2023 | $3.80 | $3.80 |
November 2023 | $3.97 | $3.97 |
October 2023 | $3.84 | $3.84 |
September 2023 | $3.91 | $3.91 |
August 2023 | $4.03 | $4.03 |
July 2023 | $4.31 | $4.31 |
June 2023 | $4.44 | $4.44 |
May 2023 | $4.43 | $4.43 |
April 2023 | $4.56 | $4.56 |
March 2023 | $4.67 | $4.67 |
February 2023 | $4.58 | $4.58 |
January 2023 | $4.36 | $4.36 |
December 2022 | $4.52 | $4.52 |
November 2022 | $4.99 | $4.99 |
October 2022 | $4.75 | $4.75 |
September 2022 | $5.06 | $5.06 |
August 2022 | $5.80 | $5.80 |
July 2022 | $6 | $6 |
June 2022 | $6.04 | $6.04 |
May 2022 | $4.81 | $4.81 |
April 2022 | $4.97 | $4.97 |
March 2022 | $5.12 | $5.12 |
February 2022 | $5.15 | $5.15 |
January 2022 | $5.26 | $5.26 |
December 2021 | $6.28 | $6.28 |
November 2021 | $6.30 | $6.30 |
October 2021 | $5.15 | $5.15 |
September 2021 | $5.03 | $5.03 |
August 2021 | $5.10 | $5.10 |
July 2021 | $4.75 | $4.75 |
June 2021 | $4.89 | $4.89 |
May 2021 | $4.56 | $4.56 |
April 2021 | $4.57 | $4.57 |
March 2021 | $4.80 | $4.80 |
February 2021 | $5.24 | $5.24 |
January 2021 | $5.25 | $5.25 |
December 2020 | $4.81 | $4.81 |
November 2020 | $4.20 | $4.20 |
October 2020 | $3.51 | $3.51 |
September 2020 | $3.46 | $3.46 |
August 2020 | $3.62 | $3.62 |
July 2020 | $3.50 | $3.50 |
June 2020 | $3.48 | $3.48 |
May 2020 | $3.50 | $3.50 |
April 2020 | $3.20 | $3.20 |
March 2020 | $2.98 | $2.98 |
February 2020 | $3.66 | $3.66 |
January 2020 | $3.72 | $3.72 |
December 2019 | $3.63 | $3.63 |
November 2019 | $3.64 | $3.64 |
October 2019 | $3.84 | $3.84 |
September 2019 | $3.84 | $3.84 |
August 2019 | $3.88 | $3.88 |
July 2019 | $3.40 | $3.40 |
June 2019 | $3.32 | $3.32 |
May 2019 | $3.50 | $3.50 |
April 2019 | $3.58 | $3.58 |
March 2019 | $3.43 | $3.43 |
February 2019 | $3.35 | $3.35 |
January 2019 | $3.57 | $3.57 |
December 2018 | $3.40 | $3.40 |
November 2018 | $3.57 | $3.57 |
October 2018 | $3.64 | $3.64 |
September 2018 | $3.70 | $3.70 |
August 2018 | $3.75 | $3.75 |
July 2018 | $3.86 | $3.86 |
June 2018 | $4.03 | $4.03 |
May 2018 | $3.97 | $3.97 |
April 2018 | $3.96 | $3.96 |
March 2018 | $4.12 | $4.12 |
February 2018 | $4 | $4 |
January 2018 | $4.09 | $4.09 |
December 2017 | $4.05 | $4.05 |
November 2017 | $4.32 | $4.32 |
October 2017 | $3.94 | $3.94 |
September 2017 | $3.52 | $3.52 |
August 2017 | $3.54 | $3.54 |
July 2017 | $3.20 | $3.20 |
June 2017 | $3.61 | $3.61 |
May 2017 | $3.92 | $3.92 |
April 2017 | $4.01 | $4.01 |
March 2017 | $3.98 | $3.98 |
February 2017 | $4.10 | $4.10 |
January 2017 | $4.22 | $4.22 |
December 2016 | $3.46 | $3.46 |
November 2016 | $3.43 | $3.43 |
October 2016 | $3.47 | $3.47 |
September 2016 | $3.51 | $3.51 |
August 2016 | $3.65 | $3.65 |
July 2016 | $3.55 | $3.55 |
June 2016 | $3.16 | $3.16 |
May 2016 | $3.50 | $3.50 |
April 2016 | $3.38 | $3.38 |
March 2016 | $3.42 | $3.42 |
February 2016 | $3.40 | $3.40 |
January 2016 | $3.47 | $3.47 |
December 2015 | $3.58 | $3.58 |
November 2015 | $3.80 | $3.80 |
October 2015 | $3.82 | $3.82 |
September 2015 | $3.70 | $3.70 |
August 2015 | $4 | $4 |
July 2015 | $3.88 | $3.88 |
June 2015 | $4.10 | $4.10 |
May 2015 | $4.30 | $4.30 |
April 2015 | $4.37 | $4.37 |
March 2015 | $4 | $4 |
February 2015 | $4.10 | $4.10 |
January 2015 | $4.09 | $4.09 |
December 2014 | $3.91 | $3.91 |
November 2014 | $3.95 | $3.95 |
October 2014 | $3.75 | $3.75 |
September 2014 | $3.74 | $3.74 |
August 2014 | $4.10 | $4.10 |
July 2014 | $3.97 | $3.97 |
June 2014 | $4.25 | $4.25 |
May 2014 | $4.02 | $4.02 |
April 2014 | $3.94 | $3.94 |
March 2014 | $3.96 | $3.96 |
February 2014 | $4 | $4 |
January 2014 | $4.03 | $4.03 |
December 2013 | $4.01 | $4.01 |
November 2013 | $4.15 | $4.15 |
October 2013 | $3.90 | $3.90 |
September 2013 | $4.07 | $4.07 |
August 2013 | $4.29 | $4.29 |
July 2013 | $4.21 | $4.21 |
June 2013 | $4.12 | $4.12 |
May 2013 | $4.11 | $4.11 |
April 2013 | $4.37 | $4.41 |
March 2013 | $4.22 | $4.26 |
February 2013 | $3.86 | $3.90 |
January 2013 | $3.71 | $3.78 |
December 2012 | $3.70 | $3.77 |
November 2012 | $3.74 | $3.81 |
October 2012 | $3.84 | $3.92 |
September 2012 | $3.97 | $4.09 |
August 2012 | $3.88 | $3.99 |
July 2012 | $4.02 | $4.18 |
June 2012 | $3.92 | $4.08 |
May 2012 | $3.99 | $4.15 |
April 2012 | $4.06 | $4.26 |
March 2012 | $3.82 | $4.01 |
February 2012 | $3.75 | $3.94 |
January 2012 | $3.74 | $3.97 |
December 2011 | $3.70 | $3.92 |
November 2011 | $3.88 | $4.12 |
October 2011 | $3.60 | $3.86 |
September 2011 | $3.32 | $3.56 |
August 2011 | $3.98 | $4.26 |
July 2011 | $4.05 | $4.38 |
June 2011 | $4.21 | $4.55 |
May 2011 | $4.36 | $4.72 |
April 2011 | $4.20 | $4.59 |
March 2011 | $4.08 | $4.45 |
February 2011 | $4.08 | $4.45 |
January 2011 | $4.13 | $4.55 |
December 2010 | $4.06 | $4.47 |
November 2010 | $3.70 | $4.08 |
October 2010 | $3.82 | $4.25 |
September 2010 | $3.60 | $4.01 |
August 2010 | $3.60 | $4 |
July 2010 | $3.62 | $4.07 |
June 2010 | $3.52 | $3.95 |
May 2010 | $3.52 | $3.95 |
April 2010 | $3.61 | $4.10 |
March 2010 | $3.35 | $3.80 |
February 2010 | $3.22 | $3.66 |
January 2010 | $2.96 | $3.39 |
December 2009 | $3.24 | $3.72 |
November 2009 | $2.60 | $2.98 |
October 2009 | $2.58 | $3 |
September 2009 | $2.42 | $2.82 |
August 2009 | $2.58 | $3 |
July 2009 | $2.46 | $2.90 |
June 2009 | $1.99 | $2.35 |
May 2009 | $2.03 | $2.40 |
April 2009 | $2.32 | $2.77 |
March 2009 | $2.01 | $2.40 |
February 2009 | $1.78 | $2.14 |
January 2009 | $2.33 | $2.83 |
December 2008 | $2.63 | $3.20 |
November 2008 | $3.27 | $3.97 |
October 2008 | $2.57 | $3.16 |
September 2008 | $3.22 | $3.96 |
August 2008 | $3.82 | $4.70 |
July 2008 | $3.72 | $4.62 |
June 2008 | $3.67 | $4.55 |
May 2008 | $3.96 | $4.91 |
April 2008 | $3.60 | $4.50 |
March 2008 | $3.61 | $4.52 |
February 2008 | $4.09 | $5.12 |
January 2008 | $3.99 | $5.03 |
December 2007 | $4.67 | $5.89 |
November 2007 | $4.70 | $5.93 |
October 2007 | $4.66 | $5.91 |
September 2007 | $4.62 | $5.87 |
August 2007 | $4.66 | $5.92 |
July 2007 | $4.69 | $6 |
June 2007 | $4.80 | $6.13 |
May 2007 | $4.42 | $5.65 |
April 2007 | $4.12 | $5.31 |
March 2007 | $4.18 | $5.38 |
February 2007 | $4.08 | $5.25 |
January 2007 | $4.27 | $5.54 |
December 2006 | $4.01 | $5.20 |
November 2006 | $3.84 | $4.98 |
October 2006 | $3.49 | $4.57 |
September 2006 | $3.21 | $4.20 |
August 2006 | $3.06 | $4.01 |
July 2006 | $2.95 | $3.90 |
June 2006 | $3.36 | $4.44 |
May 2006 | $4.32 | $5.71 |
April 2006 | $7.38 | $10.88 |
March 2006 | $3.21 | $4.74 |
February 2006 | $2.81 | $4.14 |
January 2006 | $2.79 | $4.15 |
December 2005 | $2.81 | $4.18 |
November 2005 | $2.78 | $4.14 |
October 2005 | $2.86 | $4.29 |
September 2005 | $2.76 | $4.15 |
August 2005 | $3 | $4.50 |
July 2005 | $3.15 | $4.76 |
June 2005 | $3.30 | $4.99 |
May 2005 | $2.81 | $4.25 |
April 2005 | $2.84 | $4.33 |
March 2005 | $2.67 | $4.08 |
February 2005 | $2.69 | $4.11 |
January 2005 | $2.76 | $4.24 |
December 2004 | $2.64 | $4.07 |
November 2004 | $2.34 | $3.60 |
October 2004 | $2.37 | $3.69 |
September 2004 | $2.58 | $4.01 |
August 2004 | $2.77 | $4.31 |
July 2004 | $2.99 | $4.69 |
June 2004 | $2.93 | $4.60 |
May 2004 | $2.88 | $4.51 |
April 2004 | $2.97 | $4.65 |
March 2004 | $2.93 | $4.63 |
February 2004 | $2.78 | $4.40 |
January 2004 | $2.93 | $4.67 |
December 2003 | $2.61 | $4.15 |
November 2003 | $2.67 | $4.25 |
October 2003 | $2.70 | $4.34 |
September 2003 | $2.18 | $3.50 |
August 2003 | $1.89 | $3.03 |
July 2003 | $1.93 | $3.12 |
June 2003 | $1.92 | $3.11 |
May 2003 | $1.64 | $2.65 |
April 2003 | $1.50 | $2.45 |
March 2003 | $1.60 | $2.62 |
February 2003 | $1.47 | $2.40 |
January 2003 | $1.51 | $2.50 |
December 2002 | $1.78 | $2.95 |
November 2002 | $1.78 | $2.95 |
October 2002 | $1.80 | $3 |
September 2002 | $1.96 | $3.27 |
August 2002 | $1.84 | $3.07 |
July 2002 | $2.13 | $3.59 |
June 2002 | $2.60 | $4.39 |
May 2002 | $2.51 | $4.23 |
April 2002 | $2.54 | $4.30 |
March 2002 | $2.36 | $4 |
February 2002 | $1.92 | $3.25 |
January 2002 | $2.37 | $4.05 |
December 2001 | $2.35 | $4.01 |
November 2001 | $1.84 | $3.15 |
October 2001 | $1.77 | $3.05 |
September 2001 | $1.72 | $2.97 |
August 2001 | $2.26 | $3.90 |
July 2001 | $2.31 | $4 |
June 2001 | $2.19 | $3.80 |
May 2001 | $2.42 | $4.20 |
April 2001 | $1.95 | $3.40 |
March 2001 | $1.47 | $2.56 |
February 2001 | $2.18 | $3.81 |
January 2001 | $2.04 | $5.38 |
December 2000 | $1.73 | $4.56 |
November 2000 | $1.60 | $4.22 |
October 2000 | $1.94 | $5.12 |
September 2000 | $1.82 | $4.81 |
August 2000 | $1.89 | $5 |
July 2000 | $1.88 | $5 |
June 2000 | $1.88 | $5 |
May 2000 | $1.74 | $4.62 |
April 2000 | $1.30 | $3.50 |
March 2000 | $1.58 | $4.25 |
February 2000 | $1.44 | $3.88 |
January 2000 | $0.88 | $2.38 |
December 1999 | $0.74 | $2 |
November 1999 | $0.70 | $1.91 |
October 1999 | $0.78 | $2.12 |
September 1999 | $0.76 | $2.09 |
August 1999 | $0.88 | $2.44 |
July 1999 | $0.98 | $2.69 |
June 1999 | $1.03 | $2.88 |
May 1999 | $1.08 | $3 |
April 1999 | $1.08 | $3 |
March 1999 | $0.98 | $2.75 |
February 1999 | $1.24 | $3.50 |
January 1999 | $1.13 | $3.19 |
December 1998 | $1.15 | $3.25 |
November 1998 | $1.32 | $3.75 |
October 1998 | $1.23 | $3.50 |
September 1998 | $1.20 | $3.44 |
August 1998 | $1.16 | $3.31 |
July 1998 | $1.26 | $3.62 |
June 1998 | $1.24 | $3.59 |
May 1998 | $1.25 | $3.62 |
April 1998 | $1.34 | $3.88 |
March 1998 | $1.37 | $4 |
February 1998 | $1.42 | $4.12 |
January 1998 | $1.26 | $3.69 |
December 1997 | $1.24 | $3.66 |
November 1997 | $1.36 | $4 |
October 1997 | $1.47 | $4.31 |
September 1997 | $1.69 | $5 |
August 1997 | $1.31 | $3.88 |
July 1997 | $1.27 | $3.75 |
June 1997 | $1.17 | $3.50 |
May 1997 | $1.17 | $3.50 |
April 1997 | $1.17 | $3.50 |
March 1997 | $1.16 | $3.50 |
February 1997 | $1.20 | $3.62 |
January 1997 | $1.16 | $3.50 |
December 1996 | $1.11 | $3.38 |
November 1996 | $1.40 | $4.25 |
October 1996 | $1.36 | $4.12 |
September 1996 | $1.55 | $4.75 |
August 1996 | $1.35 | $4.12 |
July 1996 | $1.47 | $4.50 |
June 1996 | $1.83 | $5.62 |
May 1996 | $2.03 | $6.25 |
April 1996 | $1.71 | $5.25 |
March 1996 | $1.37 | $4.25 |
February 1996 | $1.21 | $3.75 |
January 1996 | $1.62 | $5 |
December 1995 | $2.25 | $7 |
November 1995 | $1.65 | $5.50 |
October 1995 | $1.57 | $5.25 |
September 1995 | $1.65 | $5.50 |
August 1995 | $1.01 | $3.38 |
July 1995 | $1.05 | $3.50 |
June 1995 | $0.82 | $2.75 |
May 1995 | $0.97 | $3.25 |
April 1995 | $0.87 | $3 |
March 1995 | $0.94 | $3.25 |
February 1995 | $0.94 | $3.25 |
January 1995 | $1.05 | $3.62 |
December 1994 | $0.94 | $3.25 |
November 1994 | $1.05 | $3.62 |
October 1994 | $1.16 | $4 |
September 1994 | $1.09 | $3.75 |
August 1994 | $1.09 | $3.75 |
July 1994 | $1.30 | $4.50 |
June 1994 | $1.09 | $3.75 |
May 1994 | $1.16 | $4 |
April 1994 | $1.20 | $4.25 |
March 1994 | $1.27 | $4.50 |
February 1994 | $1.13 | $4 |
January 1994 | $1.42 | $5 |
December 1993 | $1.06 | $3.75 |
November 1993 | $1.06 | $3.75 |
October 1993 | $1.13 | $4 |
September 1993 | $1.13 | $4 |
August 1993 | $1.24 | $4.38 |
July 1993 | $1.27 | $4.50 |
June 1993 | $1.20 | $4.25 |
May 1993 | $1.48 | $5.25 |
April 1993 | $1.32 | $4.75 |
March 1993 | $1.25 | $4.50 |
February 1993 | $1.32 | $4.75 |
January 1993 | $1.11 | $4 |
December 1992 | $1.04 | $3.75 |
November 1992 | $1.18 | $4.25 |
October 1992 | $1.04 | $3.75 |
September 1992 | $1.18 | $4.25 |
August 1992 | $1.07 | $3.88 |
July 1992 | $0.90 | $3.25 |
June 1992 | $1.09 | $3.94 |
May 1992 | $1.14 | $4.12 |
April 1992 | $1.59 | $5.75 |
March 1992 | $1.36 | $5 |
February 1992 | $1.58 | $5.81 |
January 1992 | $1.91 | $7 |
December 1991 | $0.82 | $3 |
November 1991 | $0.88 | $3.25 |
October 1991 | $0.95 | $3.50 |
September 1991 | $0.99 | $3.62 |
August 1991 | $0.99 | $3.62 |
July 1991 | $0.99 | $3.62 |
June 1991 | $0.92 | $3.38 |
May 1991 | $1.02 | $3.75 |
April 1991 | $0.95 | $3.50 |
March 1991 | $0.86 | $3.25 |
February 1991 | $0.79 | $3 |
January 1991 | $0.66 | $2.50 |
December 1990 | $0.63 | $2.38 |
November 1990 | $0.60 | $2.25 |
October 1990 | $0.63 | $2.38 |
September 1990 | $0.70 | $2.62 |
August 1990 | $0.63 | $2.38 |
July 1990 | $0.70 | $2.62 |
June 1990 | $0.70 | $2.62 |
May 1990 | $0.70 | $2.62 |
April 1990 | $0.67 | $2.62 |
March 1990 | $0.66 | $2.56 |
February 1990 | $0.67 | $2.62 |
January 1990 | $0.67 | $2.62 |
December 1989 | $0.70 | $2.75 |
November 1989 | $0.70 | $2.75 |
October 1989 | $0.70 | $2.75 |
September 1989 | $0.77 | $3 |
August 1989 | $0.70 | $2.75 |
July 1989 | $0.83 | $3.25 |
June 1989 | $0.80 | $3.12 |
May 1989 | $0.80 | $3.12 |
April 1989 | $0.83 | $3.25 |
March 1989 | $0.87 | $3.50 |
February 1989 | $0.85 | $3.44 |
January 1989 | $0.84 | $3.38 |
December 1988 | $0.80 | $3.25 |
November 1988 | $0.62 | $2.50 |
October 1988 | $0.59 | $2.38 |
September 1988 | $0.71 | $2.88 |
August 1988 | $0.68 | $2.75 |
July 1988 | $0.71 | $2.88 |
June 1988 | $0.74 | $3 |
May 1988 | $0.74 | $3 |
April 1988 | $0.77 | $3.12 |
March 1988 | $0.72 | $4.50 |
February 1988 | $0.58 | $3.63 |
January 1988 | $0.54 | $3.38 |
December 1987 | $0.50 | $3.12 |
November 1987 | $0.52 | $3.25 |
October 1987 | $0.52 | $3.25 |
September 1987 | $0.76 | $4.75 |
August 1987 | $0.78 | $4.88 |
July 1987 | $0.82 | $5.13 |
June 1987 | $0.86 | $5.38 |
May 1987 | $0.84 | $5.25 |
April 1987 | $0.82 | $5.13 |
March 1987 | $0.79 | $5 |
February 1987 | $0.83 | $5.25 |
January 1987 | $0.83 | $5.25 |
December 1986 | $0.86 | $5.50 |
November 1986 | $0.90 | $5.75 |
October 1986 | $1.10 | $7 |
September 1986 | $1.10 | $7 |
August 1986 | $1 | $6.38 |
July 1986 | $1.10 | $7 |
June 1986 | $1.38 | $8.75 |
May 1986 | $1.57 | $10 |
April 1986 | $1.26 | $8 |
March 1986 | $0.93 | $6 |
February 1986 | $0.81 | $5.25 |
January 1986 | $0.81 | $5.25 |
December 1985 | $0.77 | $5 |
November 1985 | $0.62 | $4 |
October 1985 | $0.60 | $3.88 |
September 1985 | $0.66 | $4.25 |
August 1985 | $0.75 | $4.88 |
July 1985 | $0.75 | $4.88 |
June 1985 | $0.79 | $5.13 |
May 1985 | $0.87 | $5.62 |
April 1985 | $0.75 | $4.88 |
March 1985 | $0.71 | $4.62 |
February 1985 | $0.77 | $5 |
January 1985 | $0.68 | $4.38 |
December 1984 | $0.52 | $3.38 |
November 1984 | $0.52 | $3.38 |
October 1984 | $0.52 | $3.38 |
September 1984 | $0.52 | $3.38 |
August 1984 | $0.54 | $3.50 |
July 1984 | $0.54 | $3.50 |
June 1984 | $0.56 | $3.63 |
May 1984 | $0.54 | $3.50 |
April 1984 | $0.62 | $4 |
March 1984 | $0.68 | $4.38 |
February 1984 | $0.70 | $4.50 |
January 1984 | $0.73 | $4.75 |
December 1983 | $0.81 | $5.25 |
November 1983 | $0.73 | $4.75 |
October 1983 | $0.71 | $4.62 |
September 1983 | $0.81 | $5.25 |
August 1983 | $0.91 | $5.88 |
July 1983 | $0.75 | $4.88 |
June 1983 | $0.54 | $3.50 |
May 1983 | $0.48 | $3.12 |
April 1983 | $0.48 | $3.12 |
March 1983 | $0.56 | $3.63 |
February 1983 | $0.50 | $3.25 |
January 1983 | $0.33 | $2.13 |
December 1982 | $0.35 | $2.25 |
November 1982 | $0.31 | $2 |
October 1982 | $0.35 | $2.25 |
September 1982 | $0.35 | $2.25 |
August 1982 | $0.29 | $1.88 |
July 1982 | $0.27 | $1.75 |
June 1982 | $0.27 | $1.75 |
May 1982 | $0.23 | $1.50 |
April 1982 | $0.23 | $1.50 |
March 1982 | $0.23 | $1.50 |
February 1982 | $0.21 | $1.38 |
January 1982 | $0.25 | $1.62 |
December 1981 | $0.29 | $1.88 |
November 1981 | $0.29 | $1.88 |
October 1981 | $0.31 | $2 |
September 1981 | $0.33 | $2.13 |
August 1981 | $0.35 | $2.25 |
July 1981 | $0.42 | $2.75 |
June 1981 | $0.46 | $3 |
ELSE
Price: $4.09
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.08 USD
P/E Ratio: 41.80
Exchange: NCM
Sector: Technology
Industry: Scientific & Technical Instruments
Volume: 1300
Ebitda: 645000Market Capitalization: 14.5 million
Average Dividend Frequency: 3