Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.090 +0.030 (+0.74%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 3.661 4.080 3.591 3.696 52,578 +0.05(+1.44%)
Jan 28, 2005 3.731 3.836 3.644 3.644 14,683 +0.05(+1.46%)
Jan 27, 2005 3.418 3.591 3.418 3.591 573 -0.05(-1.44%)
Jan 26, 2005 3.496 3.644 3.487 3.644 917 +0.11(+3.21%)
Jan 25, 2005 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Jan 24, 2005 3.591 3.591 3.445 3.530 2,225 +0.09(+2.69%)
Jan 21, 2005 3.426 3.487 3.417 3.438 3,670 +0.01(+0.36%)
Jan 20, 2005 3.426 3.426 3.426 3.426 114 -0.09(-2.48%)
Jan 19, 2005 3.487 3.513 3.487 3.513 917 -0.05(-1.47%)
Jan 18, 2005 3.557 3.565 3.557 3.565 1,001 +0.15(+4.34%)
Jan 14, 2005 3.443 3.687 3.417 3.417 3,875 -0.08(-2.24%)
Jan 13, 2005 3.435 3.496 3.435 3.496 688 -0.03(-0.99%)
Jan 12, 2005 3.408 3.530 3.408 3.530 1,032 +0.04(+1.25%)
Jan 11, 2005 3.487 3.487 3.487 3.487 1,147 -0.01(-0.25%)
Jan 10, 2005 3.487 3.496 3.487 3.496 13,421 +0.10(+2.82%)
Jan 07, 2005 3.392 3.400 3.392 3.400 229 -0.08(-2.26%)
Jan 06, 2005 3.330 3.487 3.330 3.478 6,538 -0.01(-0.25%)
Jan 05, 2005 3.487 3.487 3.487 3.487 1,147 -0.12(-3.38%)
Jan 04, 2005 3.690 3.690 3.367 3.609 4,359 -0.04(-1.19%)
Jan 03, 2005 3.696 3.696 3.496 3.653 6,091 +0.10(+2.95%)
Dec 31, 2004 3.356 3.548 3.356 3.548 2,179 +0.06(+1.75%)
Dec 30, 2004 3.661 3.783 3.365 3.487 25,237 -0.31(-8.05%)
Dec 29, 2004 3.966 4.141 3.792 3.792 25,237 -0.52(-12.12%)
Dec 28, 2004 3.435 4.882 3.435 4.315 225,989 +1.01(+30.61%)
Dec 27, 2004 3.321 3.321 3.304 3.304 3,212 -0.01(-0.26%)
Dec 23, 2004 3.321 3.321 3.313 3.313 3,326 -0.03(-1.04%)
Dec 22, 2004 3.425 3.425 3.304 3.347 344 -0.02(-0.52%)
Dec 21, 2004 3.408 3.408 3.365 3.365 344 +0.03(+0.78%)
Dec 20, 2004 3.339 3.339 3.339 3.339 0 +0.00(+0.00%)
Dec 17, 2004 3.339 3.339 3.339 3.339 0 +0.00(+0.00%)
Dec 16, 2004 3.408 3.408 3.339 3.339 4,818 -0.01(-0.26%)
Dec 15, 2004 3.391 3.400 3.347 3.347 2,409 -0.00(-0.03%)
Dec 14, 2004 3.417 3.417 3.348 3.348 229 -0.08(-2.26%)
Dec 13, 2004 3.313 3.426 3.304 3.426 5,621 +0.15(+4.52%)
Dec 10, 2004 3.279 3.304 3.278 3.278 1,261 +0.00(+0.00%)
Dec 09, 2004 3.278 3.278 3.278 3.278 229 -0.02(-0.53%)
Dec 08, 2004 3.330 3.330 3.295 3.295 458 -0.04(-1.31%)
Dec 07, 2004 3.383 3.383 3.339 3.339 3,670 -0.10(-3.04%)
Dec 06, 2004 3.443 3.443 3.435 3.443 2,294 +0.04(+1.28%)
Dec 03, 2004 3.147 3.452 3.147 3.400 19,386 +0.18(+5.43%)
Dec 02, 2004 3.103 3.234 3.103 3.224 4,244 +0.02(+0.52%)
Dec 01, 2004 3.208 3.217 3.164 3.208 6,882 +0.07(+2.22%)
Nov 30, 2004 3.138 3.574 3.138 3.138 57,701 +0.00(+0.00%)
Nov 29, 2004 3.382 3.382 3.051 3.138 5,391 -0.16(-4.76%)
Nov 26, 2004 3.469 3.469 3.164 3.295 1,032 +0.07(+2.16%)
Nov 24, 2004 3.164 3.225 3.164 3.225 4,932 +0.07(+2.21%)
Nov 23, 2004 3.051 3.156 3.051 3.156 1,835 +0.05(+1.69%)
Nov 22, 2004 3.452 3.461 3.103 3.103 5,735 -0.12(-3.78%)
Nov 19, 2004 3.225 3.225 3.225 3.225 3,441 -0.02(-0.54%)
Nov 18, 2004 3.243 3.243 3.243 3.243 458 +0.19(+6.29%)
Nov 17, 2004 3.051 3.051 3.051 3.051 0 +0.00(+0.00%)
Nov 16, 2004 3.086 3.112 3.051 3.051 4,015 +0.00(+0.00%)
Nov 15, 2004 3.034 3.051 3.016 3.051 5,391 +0.01(+0.29%)
Nov 12, 2004 3.060 3.129 3.034 3.042 5,735 -0.02(-0.57%)
Nov 11, 2004 3.095 3.199 3.025 3.060 14,913 -0.03(-1.13%)
Nov 10, 2004 3.191 3.216 3.025 3.095 23,975 -0.10(-3.01%)
Nov 09, 2004 3.302 3.304 3.191 3.191 458 +0.02(+0.55%)
Nov 08, 2004 3.173 3.173 3.173 3.173 0 +0.00(+0.00%)
Nov 05, 2004 3.173 3.173 3.173 3.173 1,147 +0.03(+0.83%)
Nov 04, 2004 3.225 3.225 3.147 3.147 4,473 -0.08(-2.43%)
Nov 03, 2004 3.304 3.304 3.225 3.225 344 -0.08(-2.37%)
Nov 02, 2004 3.217 3.304 3.164 3.304 1,376 +0.13(+4.12%)
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.