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 (%)
Oct 30, 2009 2.615 2.615 2.615 2.615 688 +0.02(+0.60%)
Oct 29, 2009 2.502 2.615 2.502 2.599 905 +0.06(+2.38%)
Oct 28, 2009 2.600 2.600 2.539 2.539 634 +0.00(+0.10%)
Oct 27, 2009 2.537 2.537 2.537 2.537 458 +0.01(+0.34%)
Oct 26, 2009 2.528 2.528 2.528 2.528 321 -0.09(-3.33%)
Oct 23, 2009 2.615 2.615 2.572 2.615 6,668 -0.02(-0.66%)
Oct 22, 2009 2.580 2.641 2.572 2.633 4,244 +0.06(+2.37%)
Oct 21, 2009 2.572 2.572 2.572 2.572 1,147 -0.04(-1.63%)
Oct 20, 2009 2.606 2.615 2.606 2.614 3,556 -0.00(-0.03%)
Oct 19, 2009 2.615 2.615 2.548 2.615 1,032 +0.10(+3.81%)
Oct 16, 2009 2.519 2.519 2.519 2.519 229 -0.08(-3.05%)
Oct 15, 2009 2.650 2.685 2.530 2.598 7,112 -0.10(-3.53%)
Oct 14, 2009 2.572 2.694 2.572 2.694 8,179 +0.17(+6.55%)
Oct 13, 2009 2.528 2.528 2.528 2.528 229 -0.04(-1.37%)
Oct 12, 2009 2.563 2.572 2.563 2.563 1,737 +0.05(+2.10%)
Oct 09, 2009 2.511 2.511 2.511 2.511 860 -0.05(-2.04%)
Oct 08, 2009 2.563 2.563 2.563 2.563 573 +0.08(+3.16%)
Oct 07, 2009 2.488 2.488 2.484 2.484 1,261 -0.07(-2.73%)
Oct 06, 2009 2.389 2.554 2.389 2.554 5,162 +0.00(+0.00%)
Oct 05, 2009 2.554 2.554 2.554 2.554 276 +0.00(+0.00%)
Oct 02, 2009 2.550 2.554 2.550 2.554 355 +0.07(+2.80%)
Oct 01, 2009 2.484 2.484 2.484 2.484 806 +0.03(+1.06%)
Sep 30, 2009 2.458 2.458 2.458 2.458 344 +0.06(+2.55%)
Sep 29, 2009 2.397 2.397 2.397 2.397 573 +0.00(+0.00%)
Sep 28, 2009 2.397 2.397 2.397 2.397 573 +0.00(+0.00%)
Sep 25, 2009 2.441 2.441 2.397 2.397 1,509 +0.00(+0.00%)
Sep 24, 2009 2.397 2.397 2.397 2.397 609 -0.06(-2.48%)
Sep 21, 2009 2.458 2.458 2.458 2.458 1,376 +0.00(+0.00%)
Sep 18, 2009 2.502 2.502 2.458 2.458 8,861 -0.07(-2.76%)
Sep 17, 2009 2.484 2.528 2.484 2.528 4,910 +0.04(+1.75%)
Sep 16, 2009 2.485 2.485 2.484 2.484 5,993 -0.01(-0.38%)
Sep 15, 2009 2.523 2.523 2.494 2.494 1,389 +0.01(+0.39%)
Sep 14, 2009 2.545 2.545 2.484 2.484 245 -0.07(-2.73%)
Sep 11, 2009 2.502 2.554 2.502 2.554 344 +0.19(+8.12%)
Sep 08, 2009 2.319 2.362 2.362 2.362 8,488 +0.06(+2.65%)
Sep 04, 2009 2.659 2.659 2.301 2.301 2,514 -0.14(-5.71%)
Sep 03, 2009 2.511 2.580 2.336 2.441 4,013 -0.16(-6.04%)
Sep 02, 2009 2.537 2.598 2.336 2.598 4,773 -0.05(-1.97%)
Sep 01, 2009 2.650 2.650 2.650 2.650 1,147 +0.03(+1.33%)
Aug 31, 2009 2.624 2.624 2.615 2.615 6,079 -0.01(-0.33%)
Aug 28, 2009 2.624 2.624 2.624 2.624 2,322 -0.00(-0.07%)
Aug 26, 2009 2.624 2.676 2.624 2.626 16,979 +0.00(+0.07%)
Aug 25, 2009 2.572 2.659 2.572 2.624 20,279 +0.05(+2.03%)
Aug 24, 2009 2.519 2.572 2.519 2.572 14,769 +0.05(+2.08%)
Aug 21, 2009 2.519 2.556 2.519 2.519 43,651 +0.03(+1.05%)
Aug 20, 2009 2.702 2.711 2.441 2.493 41,792 +0.05(+1.96%)
Aug 19, 2009 2.484 2.503 2.445 2.445 5,116 -0.02(-0.89%)
Aug 18, 2009 2.711 2.711 2.467 2.467 3,678 -0.19(-7.21%)
Aug 17, 2009 2.667 2.667 2.467 2.659 1,032 -0.01(-0.33%)
Aug 14, 2009 2.667 2.667 2.667 2.667 344 -0.04(-1.60%)
Aug 12, 2009 2.711 2.711 2.711 2.711 458 +0.10(+3.66%)
Aug 11, 2009 2.615 2.702 2.615 2.615 10,094 -0.08(-2.91%)
Aug 10, 2009 2.659 2.694 2.659 2.694 1,433 -0.01(-0.32%)
Aug 07, 2009 2.641 2.702 2.633 2.702 4,359 +0.09(+3.33%)
Aug 06, 2009 2.615 2.633 2.554 2.615 14,465 +0.09(+3.45%)
Aug 05, 2009 2.528 2.598 2.528 2.528 31,156 +0.04(+1.75%)
Aug 04, 2009 2.528 2.563 2.484 2.484 8,274 -0.04(-1.72%)
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.