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

Electro Sensors IN (NQ: ELSE )

4.075 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Oct 28, 2005 3.530 3.740 3.530 3.740 4,129 +0.24(+6.72%)
Oct 27, 2005 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Oct 26, 2005 3.513 3.553 3.504 3.504 1,950 -0.25(-6.73%)
Oct 25, 2005 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Oct 24, 2005 3.748 3.827 3.748 3.757 3,140 +0.06(+1.65%)
Oct 21, 2005 3.694 3.696 3.694 3.696 803 -0.05(-1.40%)
Oct 20, 2005 3.748 3.748 3.748 3.748 229 -0.16(-4.02%)
Oct 19, 2005 3.696 3.905 3.626 3.905 6,066 +0.30(+8.21%)
Oct 18, 2005 3.757 3.757 3.522 3.609 2,753 -0.11(-3.04%)
Oct 17, 2005 3.722 3.722 3.722 3.722 114 -0.01(-0.23%)
Oct 14, 2005 3.321 3.731 3.313 3.731 6,309 +0.37(+10.88%)
Oct 13, 2005 3.443 3.443 3.365 3.365 2,064 -0.08(-2.28%)
Oct 12, 2005 3.478 3.478 3.443 3.443 1,835 -0.04(-1.25%)
Oct 11, 2005 3.487 3.487 3.487 3.487 1,261 +0.00(+0.00%)
Oct 10, 2005 3.487 3.496 3.487 3.487 1,580 -0.03(-0.99%)
Oct 07, 2005 3.522 3.522 3.522 3.522 458 +0.00(+0.00%)
Oct 06, 2005 3.522 3.522 3.522 3.522 3,785 -0.07(-1.94%)
Oct 05, 2005 3.591 3.591 3.591 3.591 0 +0.02(+0.49%)
Oct 04, 2005 3.500 3.574 3.500 3.574 2,294 +0.09(+2.50%)
Oct 03, 2005 3.539 3.609 3.487 3.487 10,324 -0.13(-3.61%)
Sep 30, 2005 3.661 3.661 3.513 3.618 21,337 +0.10(+2.98%)
Sep 29, 2005 3.530 3.530 3.513 3.513 1,606 +0.00(+0.00%)
Sep 28, 2005 3.557 3.644 3.513 3.513 9,636 -0.09(-2.42%)
Sep 27, 2005 3.617 3.617 3.504 3.600 4,359 +0.01(+0.24%)
Sep 26, 2005 3.661 3.661 3.583 3.591 2,294 -0.00(-0.02%)
Sep 23, 2005 3.592 3.783 3.557 3.592 6,027 -0.09(-2.35%)
Sep 22, 2005 3.679 3.827 3.539 3.679 14,224 -0.02(-0.47%)
Sep 21, 2005 3.661 3.705 3.626 3.696 12,276 +0.07(+1.92%)
Sep 20, 2005 3.679 3.679 3.626 3.626 917 -0.07(-1.89%)
Sep 19, 2005 3.680 3.705 3.618 3.696 7,571 +0.10(+2.66%)
Sep 16, 2005 3.565 3.618 3.548 3.600 8,603 +0.01(+0.24%)
Sep 15, 2005 3.574 3.635 3.539 3.591 70,836 -0.13(-3.51%)
Sep 14, 2005 3.714 3.722 3.513 3.722 21,681 -0.03(-0.70%)
Sep 13, 2005 3.748 3.748 3.748 3.748 229 -0.00(-0.02%)
Sep 12, 2005 3.714 3.836 3.714 3.749 6,986 +0.04(+0.96%)
Sep 09, 2005 3.714 3.714 3.714 3.714 229 -0.01(-0.23%)
Sep 08, 2005 3.679 3.722 3.679 3.722 229 -0.09(-2.29%)
Sep 07, 2005 3.809 3.809 3.809 3.809 573 +0.00(+0.00%)
Sep 06, 2005 3.705 3.809 3.661 3.809 5,047 +0.05(+1.39%)
Sep 02, 2005 3.757 3.757 3.757 3.757 516 -0.01(-0.23%)
Sep 01, 2005 3.905 3.905 3.766 3.766 1,720 -0.16(-4.00%)
Aug 31, 2005 3.687 3.940 3.653 3.923 6,309 +0.13(+3.45%)
Aug 30, 2005 3.870 3.975 3.792 3.792 13,530 -0.18(-4.61%)
Aug 29, 2005 3.966 3.984 3.853 3.975 8,391 -0.08(-1.94%)
Aug 26, 2005 4.115 4.115 3.888 4.053 4,010 -0.02(-0.43%)
Aug 25, 2005 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
Aug 24, 2005 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
Aug 23, 2005 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
Aug 22, 2005 3.984 4.071 3.984 4.071 8,488 +0.10(+2.41%)
Aug 19, 2005 3.975 3.984 3.975 3.975 917 -0.08(-1.94%)
Aug 18, 2005 3.914 4.097 3.914 4.053 4,483 +0.13(+3.33%)
Aug 17, 2005 4.019 4.019 3.923 3.923 2,982 -0.17(-4.26%)
Aug 16, 2005 4.062 4.097 4.062 4.097 390 +0.04(+1.08%)
Aug 15, 2005 4.219 4.219 4.053 4.053 3,900 -0.01(-0.21%)
Aug 12, 2005 4.036 4.062 4.036 4.062 688 -0.03(-0.85%)
Aug 11, 2005 4.097 4.097 4.097 4.097 1,147 +0.04(+1.08%)
Aug 10, 2005 3.984 4.062 3.879 4.053 4,015 -0.04(-1.06%)
Aug 09, 2005 4.097 4.097 4.097 4.097 1,033 +0.03(+0.86%)
Aug 08, 2005 3.870 4.149 3.870 4.062 9,231 +0.14(+3.56%)
Aug 05, 2005 4.027 4.036 3.923 3.923 8,190 -0.13(-3.23%)
Aug 04, 2005 4.158 4.176 4.053 4.053 3,384 -0.10(-2.52%)
Aug 03, 2005 4.149 4.158 3.975 4.158 13,746 +0.06(+1.49%)
Aug 02, 2005 4.228 4.228 4.097 4.097 10,021 +0.00(+0.00%)
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.