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

Electro Sensors IN (NQ: ELSE )

4.060 -0.030 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2013 3.910 3.920 3.900 3.900 0 -0.07(-1.76%)
Oct 30, 2013 3.970 3.970 3.970 3.970 0 -0.03(-0.75%)
Oct 28, 2013 4.000 4.000 4.000 4.000 300 -0.02(-0.50%)
Oct 24, 2013 4.020 4.020 4.020 4.020 0 +0.02(+0.50%)
Oct 23, 2013 3.930 4.040 3.900 4.000 0 +0.02(+0.40%)
Oct 22, 2013 4.000 4.000 3.917 3.984 0 -0.04(-0.90%)
Oct 21, 2013 3.960 4.020 3.910 4.020 0 +0.06(+1.52%)
Oct 18, 2013 4.100 4.100 3.960 3.960 1,024 +0.03(+0.76%)
Oct 17, 2013 3.950 3.950 3.930 3.930 0 -0.03(-0.76%)
Oct 16, 2013 4.020 4.020 3.960 3.960 0 -0.04(-0.99%)
Oct 15, 2013 4.000 4.000 3.980 3.999 0 -0.00(-0.01%)
Oct 14, 2013 3.990 4.000 3.970 4.000 0 -0.03(-0.74%)
Oct 10, 2013 4.000 4.030 4.030 4.030 700 +0.03(+0.75%)
Oct 09, 2013 4.000 4.000 4.000 4.000 0 -0.05(-1.23%)
Oct 07, 2013 4.080 4.050 4.050 4.050 2,300 -0.03(-0.74%)
Oct 04, 2013 4.020 4.081 4.010 4.080 0 +0.05(+1.24%)
Oct 03, 2013 4.069 4.069 4.030 4.030 0 +0.02(+0.50%)
Oct 02, 2013 4.061 4.170 4.000 4.010 0 -0.04(-0.99%)
Oct 01, 2013 4.080 4.080 4.050 4.050 0 -0.02(-0.49%)
Sep 30, 2013 4.100 4.130 4.070 4.070 0 -0.10(-2.40%)
Sep 26, 2013 4.180 4.170 4.170 4.170 800 +0.12(+2.96%)
Sep 25, 2013 4.130 4.130 4.050 4.050 0 -0.01(-0.25%)
Sep 24, 2013 4.280 4.290 4.060 4.060 0 -0.19(-4.47%)
Sep 23, 2013 4.270 4.310 4.250 4.250 0 -0.04(-0.93%)
Sep 20, 2013 4.310 4.310 4.260 4.290 0 +0.02(+0.47%)
Sep 19, 2013 4.280 4.440 4.262 4.270 0 -0.00(-0.02%)
Sep 18, 2013 4.300 4.300 4.271 4.271 0 -0.03(-0.67%)
Sep 17, 2013 4.290 4.300 4.280 4.300 0 -0.01(-0.23%)
Sep 16, 2013 4.300 4.427 4.300 4.310 0 +0.01(+0.23%)
Sep 13, 2013 4.310 4.400 4.290 4.300 0 -0.10(-2.27%)
Sep 05, 2013 4.300 4.400 4.400 4.400 4,900 +0.11(+2.55%)
Sep 04, 2013 4.290 4.290 4.290 4.290 0 -0.03(-0.69%)
Sep 03, 2013 4.320 4.320 4.320 4.320 0 +0.03(+0.70%)
Aug 29, 2013 4.230 4.290 4.290 4.290 3,600 -0.20(-4.45%)
Aug 28, 2013 4.390 4.490 4.390 4.490 0 +0.09(+2.07%)
Aug 26, 2013 4.400 4.399 4.399 4.399 100 -0.01(-0.25%)
Aug 23, 2013 4.290 4.410 4.290 4.410 0 +0.16(+3.76%)
Aug 22, 2013 4.280 4.280 4.250 4.250 0 -0.03(-0.70%)
Aug 21, 2013 4.280 4.280 4.270 4.280 0 +0.00(+0.02%)
Aug 19, 2013 4.280 4.279 4.279 4.279 400 +0.03(+0.68%)
Aug 16, 2013 4.279 4.279 4.250 4.250 0 -0.04(-0.93%)
Aug 14, 2013 4.250 4.290 4.290 4.290 900 +0.04(+1.01%)
Aug 13, 2013 4.220 4.370 4.220 4.247 1,566 -0.00(-0.07%)
Aug 12, 2013 4.430 4.430 4.230 4.250 1,961 -0.05(-1.21%)
Aug 09, 2013 4.290 4.430 4.290 4.302 500 +0.02(+0.51%)
Aug 08, 2013 4.240 4.830 4.240 4.280 2,209 -0.02(-0.47%)
Aug 07, 2013 4.230 4.300 4.230 4.300 300 +0.09(+2.14%)
Aug 06, 2013 4.290 4.290 4.210 4.210 1,626 -0.24(-5.50%)
Aug 05, 2013 4.340 4.480 4.340 4.455 2,801 +0.19(+4.33%)
Aug 01, 2013 4.270 4.270 4.270 4.270 300 +0.06(+1.43%)
Jul 31, 2013 4.330 4.330 4.210 4.210 0 +0.13(+3.18%)
Jul 30, 2013 4.150 4.236 4.080 4.080 0 -0.12(-2.85%)
Jul 29, 2013 4.060 4.250 4.020 4.200 0 -0.10(-2.32%)
Jul 26, 2013 4.329 4.329 4.300 4.300 0 +0.05(+1.17%)
Jul 25, 2013 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 24, 2013 4.120 4.290 4.000 4.250 0 +0.04(+0.95%)
Jul 18, 2013 4.210 4.210 4.210 4.210 0 -0.11(-2.52%)
Jul 17, 2013 4.319 4.319 4.319 4.319 100 +0.14(+3.33%)
Jul 16, 2013 4.160 4.180 4.130 4.180 0 -0.01(-0.24%)
Jul 15, 2013 4.190 4.190 4.190 4.190 0 +0.07(+1.70%)
Jul 12, 2013 4.120 4.120 4.120 4.120 0 -0.00(-0.02%)
Jul 11, 2013 4.120 4.121 4.120 4.121 0 +0.00(+0.02%)
Jul 02, 2013 4.120 4.120 4.120 4.120 100 +0.00(+0.00%)
Jun 27, 2013 4.120 4.120 4.120 4.120 200 +0.02(+0.49%)
Jun 21, 2013 4.100 4.100 4.100 4.100 0 +0.05(+1.23%)
Jun 20, 2013 4.220 4.220 4.050 4.050 0 -0.26(-6.11%)
Jun 19, 2013 4.180 4.314 4.180 4.314 0 +0.08(+1.98%)
Jun 18, 2013 4.090 4.230 4.060 4.230 0 +0.13(+3.17%)
Jun 17, 2013 4.160 4.160 4.067 4.100 0 +0.05(+1.23%)
Jun 13, 2013 4.050 4.050 4.050 4.050 0 -0.05(-1.22%)
Jun 12, 2013 4.340 4.360 4.100 4.100 2,114 -0.28(-6.39%)
Jun 10, 2013 4.380 4.380 4.380 4.380 0 +0.23(+5.54%)
Jun 07, 2013 4.150 4.160 4.150 4.150 0 -0.01(-0.24%)
Jun 05, 2013 4.140 4.160 4.160 4.160 3,400 +0.05(+1.22%)
May 31, 2013 4.200 4.110 4.110 4.110 500 -0.08(-1.93%)
May 30, 2013 4.200 4.200 4.191 4.191 0 +0.04(+0.99%)
May 29, 2013 4.110 4.150 4.110 4.150 3,711 +0.07(+1.72%)
May 28, 2013 4.260 4.260 4.080 4.080 6,518 -0.18(-4.23%)
May 23, 2013 4.350 4.260 4.260 4.260 4,400 -0.11(-2.52%)
May 22, 2013 4.350 4.370 4.350 4.370 0 +0.03(+0.69%)
May 21, 2013 4.300 4.350 4.300 4.340 0 +0.07(+1.64%)
May 17, 2013 4.280 4.270 4.270 4.270 2,100 -0.08(-1.84%)
May 16, 2013 4.350 4.350 4.320 4.350 3,400 -0.02(-0.46%)
May 14, 2013 4.530 4.370 4.370 4.370 1,100 -0.18(-3.87%)
May 13, 2013 4.540 4.560 4.540 4.546 0 +0.04(+0.80%)
May 09, 2013 4.500 4.510 4.510 4.510 2,600 +0.06(+1.35%)
May 08, 2013 4.350 4.500 4.350 4.450 0 +0.11(+2.44%)
May 07, 2013 4.507 4.518 4.344 4.344 0 -0.10(-2.36%)
May 06, 2013 4.449 4.449 4.439 4.449 0 +0.07(+1.58%)
May 03, 2013 4.419 4.380 4.380 4.380 0 +0.06(+1.47%)
May 02, 2013 4.316 4.316 4.316 4.316 0 -0.05(-1.22%)
May 01, 2013 4.370 4.370 4.370 4.370 0 -0.00(-0.00%)
Apr 30, 2013 4.370 4.370 4.370 4.370 0 -0.07(-1.56%)
Apr 29, 2013 4.459 4.459 4.290 4.439 3,552 -0.02(-0.44%)
Apr 26, 2013 4.459 4.459 4.459 4.459 1,614 -0.00(-0.00%)
Apr 25, 2013 4.290 4.459 4.290 4.459 2,176 +0.11(+2.51%)
Apr 23, 2013 4.350 4.350 4.350 4.350 0 +0.01(+0.23%)
Apr 22, 2013 4.300 4.340 4.300 4.340 353 +0.04(+0.89%)
Apr 18, 2013 4.302 4.302 4.302 4.302 0 -0.15(-3.31%)
Apr 17, 2013 4.439 4.449 4.439 4.449 1,009 +0.06(+1.35%)
Apr 16, 2013 4.390 4.390 4.390 4.390 403 -0.08(-1.88%)
Apr 12, 2013 4.300 4.474 4.474 4.474 201 +0.19(+4.52%)
Apr 10, 2013 4.300 4.281 4.281 4.281 1,412 -0.08(-1.82%)
Apr 08, 2013 4.360 4.360 4.360 4.360 908 -0.04(-0.90%)
Apr 05, 2013 4.281 4.508 4.281 4.399 1,665 +0.16(+3.74%)
Apr 03, 2013 4.469 4.241 4.241 4.241 1,614 -0.28(-6.14%)
Apr 02, 2013 4.508 4.518 4.508 4.518 706 -0.04(-0.87%)
Apr 01, 2013 4.617 4.617 4.300 4.558 3,078 +0.34(+7.98%)
Mar 28, 2013 4.271 4.271 4.221 4.221 3,229 -0.05(-1.24%)
Mar 27, 2013 4.281 4.281 4.261 4.274 3,410 +0.01(+0.31%)
Mar 26, 2013 4.281 4.399 4.261 4.261 5,651 -0.01(-0.23%)
Mar 25, 2013 4.241 4.439 4.211 4.271 3,229 -0.19(-4.22%)
Mar 22, 2013 4.399 4.459 4.333 4.459 5,348 +0.14(+3.28%)
Mar 21, 2013 4.310 4.317 4.310 4.317 1,819 -0.14(-3.18%)
Mar 20, 2013 4.380 4.459 4.320 4.459 5,711 +0.01(+0.22%)
Mar 19, 2013 4.380 4.459 4.293 4.449 5,551 +0.10(+2.28%)
Mar 18, 2013 4.340 4.350 4.335 4.350 5,047 +0.09(+2.09%)
Mar 15, 2013 3.963 4.578 3.954 4.261 25,329 +0.36(+9.14%)
Mar 13, 2013 3.904 3.904 3.904 3.904 504 -0.05(-1.25%)
Mar 11, 2013 3.954 3.954 3.954 3.954 100 +0.10(+2.57%)
Mar 06, 2013 3.855 3.855 3.855 3.855 201 -0.01(-0.25%)
Mar 05, 2013 3.855 3.864 3.855 3.864 872 +0.01(+0.26%)
Mar 04, 2013 3.894 3.894 3.855 3.855 1,408 -0.08(-1.97%)
Mar 01, 2013 3.864 3.932 3.864 3.932 958 +0.07(+1.74%)
Feb 27, 2013 3.864 3.864 3.864 3.864 0 -0.04(-1.02%)
Feb 25, 2013 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Feb 22, 2013 3.904 3.904 3.904 3.904 127 +0.09(+2.34%)
Feb 21, 2013 3.815 3.815 3.815 3.815 5,853 -0.05(-1.41%)
Feb 19, 2013 3.963 3.869 3.869 3.869 605 -0.01(-0.36%)
Feb 15, 2013 3.963 3.963 3.883 3.883 605 +0.11(+2.86%)
Feb 14, 2013 3.884 3.962 3.775 3.775 2,804 -0.12(-3.05%)
Feb 13, 2013 3.736 3.894 3.736 3.894 11,174 +0.12(+3.15%)
Feb 12, 2013 3.874 3.894 3.774 3.775 6,660 +0.02(+0.61%)
Feb 11, 2013 3.736 3.752 3.736 3.752 266 -0.10(-2.65%)
Feb 06, 2013 3.845 3.855 3.855 3.855 807 -0.02(-0.51%)
Feb 04, 2013 3.884 3.884 3.776 3.874 8,392 +0.17(+4.50%)
Jan 31, 2013 3.659 3.708 3.708 3.708 40,475 +0.01(+0.27%)
Jan 30, 2013 3.698 3.698 3.698 3.698 203 -0.15(-3.88%)
Jan 29, 2013 3.776 3.865 3.776 3.847 815 +0.12(+3.21%)
Jan 28, 2013 3.639 3.727 3.639 3.727 1,853 +0.04(+1.06%)
Jan 25, 2013 3.688 3.688 3.688 3.688 203 -0.01(-0.27%)
Jan 24, 2013 3.703 3.703 3.698 3.698 509 +0.04(+1.07%)
Jan 22, 2013 3.659 3.659 3.659 3.659 203 +0.03(+0.81%)
Jan 17, 2013 3.619 3.629 3.629 3.629 6,117 +0.03(+0.82%)
Jan 16, 2013 3.708 3.708 3.600 3.600 3,988 -0.09(-2.39%)
Jan 15, 2013 3.688 3.708 3.688 3.688 1,427 -0.24(-6.00%)
Jan 14, 2013 3.923 3.923 3.923 3.923 1,019 +0.10(+2.57%)
Jan 10, 2013 3.835 3.825 3.825 3.825 611 +0.18(+4.83%)
Jan 04, 2013 3.659 3.649 3.649 3.649 917 -0.17(-4.42%)
Jan 03, 2013 3.835 3.835 3.815 3.818 662 +0.08(+2.16%)
Jan 02, 2013 3.737 3.737 3.737 3.737 0 +0.04(+1.06%)
Dec 31, 2012 3.649 3.835 3.649 3.698 983 -0.13(-3.33%)
Dec 28, 2012 3.825 3.825 3.825 3.825 101 +0.10(+2.64%)
Dec 27, 2012 3.708 3.727 3.682 3.727 611 +0.05(+1.33%)
Dec 26, 2012 3.678 3.678 3.678 3.678 203 -0.16(-4.09%)
Dec 21, 2012 3.815 3.835 3.835 3.835 509 +0.04(+1.03%)
Dec 18, 2012 3.610 3.796 3.796 3.796 8,054 +0.26(+7.20%)
Dec 17, 2012 3.639 3.727 3.541 3.541 7,922 -0.24(-6.23%)
Dec 14, 2012 3.766 3.776 3.766 3.776 611 -0.06(-1.53%)
Dec 13, 2012 3.835 3.835 3.835 3.835 101 +0.00(+0.00%)
Dec 12, 2012 3.708 3.835 3.619 3.835 3,998 +0.15(+3.99%)
Dec 11, 2012 3.688 3.688 3.688 3.688 203 -0.02(-0.50%)
Dec 10, 2012 3.707 3.707 3.707 3.707 407 -0.01(-0.37%)
Dec 07, 2012 3.727 3.727 3.720 3.720 509 +0.02(+0.61%)
Dec 06, 2012 3.708 3.708 3.698 3.698 458 -0.06(-1.57%)
Dec 04, 2012 3.757 3.757 3.757 3.757 1,019 +0.02(+0.52%)
Nov 30, 2012 3.771 3.771 3.737 3.737 800 -0.04(-1.04%)
Nov 29, 2012 3.786 3.786 3.776 3.776 1,112 +0.06(+1.58%)
Nov 27, 2012 3.825 3.717 3.717 3.717 1,733 +0.02(+0.53%)
Nov 21, 2012 3.619 3.698 3.698 3.698 305 +0.08(+2.17%)
Nov 20, 2012 3.629 3.639 3.619 3.619 1,121 -0.01(-0.18%)
Nov 16, 2012 3.629 3.626 3.626 3.626 203 -0.12(-3.23%)
Nov 14, 2012 3.796 3.747 3.747 3.747 1,937 -0.15(-3.78%)
Nov 13, 2012 3.894 3.894 3.894 3.894 136 +0.14(+3.66%)
Nov 09, 2012 3.757 3.757 3.757 3.757 0 -0.02(-0.52%)
Nov 07, 2012 3.776 3.776 3.776 3.776 509 -0.05(-1.28%)
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.