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

Electro Sensors IN (NQ: ELSE )

4.050 +0.020 (+0.50%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 17, 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 (%)
Oct 31, 2003 3.782 3.782 3.782 3.782 0 +0.04(+1.14%)
Oct 30, 2003 3.783 3.748 3.731 3.740 12,504 -0.04(-1.15%)
Oct 29, 2003 3.766 3.783 3.766 3.783 3,097 +0.06(+1.64%)
Oct 28, 2003 3.783 3.783 3.678 3.722 4,473 -0.07(-1.84%)
Oct 27, 2003 3.565 3.818 3.565 3.792 6,079 +0.04(+1.16%)
Oct 24, 2003 3.809 3.809 3.609 3.748 4,818 +0.00(+0.00%)
Oct 23, 2003 3.653 3.748 3.635 3.748 9,406 +0.25(+7.21%)
Oct 22, 2003 3.670 3.670 3.496 3.496 33,955 -0.07(-1.93%)
Oct 21, 2003 3.408 3.565 3.408 3.565 9,291 +0.17(+4.87%)
Oct 20, 2003 3.513 3.513 3.313 3.400 13,536 +0.02(+0.52%)
Oct 17, 2003 3.583 3.740 3.330 3.382 15,830 -0.20(-5.60%)
Oct 16, 2003 3.557 3.565 3.557 3.583 16,289 +0.07(+1.99%)
Oct 15, 2003 3.513 3.513 3.513 3.513 7,456 +0.00(+0.00%)
Oct 14, 2003 3.417 3.513 3.417 3.513 8,603 +0.00(+0.00%)
Oct 13, 2003 3.504 3.513 3.313 3.513 3,326 +0.02(+0.50%)
Oct 10, 2003 3.487 3.496 3.382 3.496 4,244 +0.02(+0.48%)
Oct 09, 2003 3.443 3.714 3.400 3.479 24,434 +0.20(+6.14%)
Oct 08, 2003 3.557 3.557 3.278 3.278 4,818 -0.03(-0.79%)
Oct 07, 2003 3.146 3.653 3.146 3.304 17,322 +0.16(+5.25%)
Oct 06, 2003 3.007 3.191 2.843 3.139 5,850 +0.09(+2.89%)
Oct 03, 2003 3.121 3.182 3.051 3.051 1,950 +0.00(+0.00%)
Oct 02, 2003 3.051 3.095 2.999 3.051 13,651 -0.10(-3.05%)
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.