Indicators

Electro Sensors IN (NQ: ELSE )

4.060 +0.030 (+0.74%)

Streaming Delayed Price Updated: 3:17 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	4.838	5.021	4.795	4.829	8,001	-0.04(-0.89%)
Jan 30, 2007	4.976	4.976	4.803	4.873	10,668	-0.10(-1.93%)
Jan 29, 2007	5.178	5.178	4.742	4.969	11,448	+0.17(+3.64%)
Jan 26, 2007	5.222	5.222	4.751	4.794	6,565	-0.24(-4.84%)
Jan 25, 2007	4.794	5.230	4.794	5.039	10,736	+0.24(+5.09%)
Jan 24, 2007	5.012	5.012	4.751	4.794	17,579	-0.18(-3.68%)
Jan 23, 2007	4.786	5.474	4.777	4.978	144,378	+0.17(+3.63%)
Jan 22, 2007	4.664	4.943	4.559	4.803	30,101	+0.01(+0.18%)
Jan 19, 2007	4.489	5.039	4.446	4.794	18,164	-0.09(-1.79%)
Jan 18, 2007	5.021	5.056	4.742	4.882	14,559	-0.10(-2.08%)
Jan 17, 2007	4.917	4.985	4.786	4.985	12,443	+0.02(+0.33%)
Jan 16, 2007	4.917	5.004	4.882	4.969	6,825	+0.05(+1.06%)
Jan 12, 2007	4.681	4.917	4.681	4.917	12,504	+0.19(+4.06%)
Jan 11, 2007	4.620	4.725	4.620	4.725	3,670	+0.10(+2.26%)
Jan 10, 2007	4.489	4.620	4.486	4.620	4,399	+0.09(+1.92%)
Jan 09, 2007	4.390	4.620	4.376	4.533	4,519	+0.17(+3.79%)
Jan 08, 2007	4.576	4.577	4.367	4.367	10,021	-0.18(-4.02%)
Jan 05, 2007	4.420	4.568	4.315	4.550	40,987	+0.10(+2.35%)
Jan 04, 2007	4.533	4.577	4.420	4.446	11,773	-0.15(-3.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.