Indicators

Electro Sensors IN (NQ: ELSE )

4.030 UNCHANGED

Streaming Delayed Price Updated: 3:01 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	3.990	4.390	3.923	4.315	202,500	+0.42(+10.65%)
Nov 29, 2017	4.030	4.030	3.860	3.900	1,011	-0.06(-1.52%)
Nov 28, 2017	3.830	3.970	3.820	3.960	7,576	+0.13(+3.39%)
Nov 27, 2017	4.080	4.119	3.790	3.830	21,991	-0.20(-4.96%)
Nov 24, 2017	4.069	4.069	4.010	4.030	1,326	+0.03(+0.75%)
Nov 22, 2017	4.100	4.246	4.000	4.000	23,801	-0.10(-2.42%)
Nov 21, 2017	4.089	4.460	4.022	4.099	56,074	+0.10(+2.48%)
Nov 20, 2017	3.990	4.000	3.810	4.000	15,584	+0.09(+2.30%)
Nov 17, 2017	3.800	5.240	3.660	3.910	232,853	+0.14(+3.71%)
Nov 16, 2017	3.580	3.800	3.580	3.770	7,410	+0.11(+3.01%)
Nov 15, 2017	3.660	3.660	3.660	3.660	104	-0.09(-2.40%)
Nov 14, 2017	3.730	3.770	3.720	3.750	7,716	+0.02(+0.54%)
Nov 13, 2017	3.700	3.830	3.700	3.730	2,720	-0.03(-0.80%)
Nov 10, 2017	3.790	3.790	3.760	3.760	585	+0.01(+0.27%)
Nov 09, 2017	3.770	3.770	3.750	3.750	1,002	-0.02(-0.64%)
Nov 07, 2017		3.774	3.774	3.774	12	+0.06(+1.73%)
Nov 06, 2017	3.950	4.100	3.686	3.710	6,318	-0.18(-4.63%)
Nov 02, 2017		3.890	3.890	3.890	8	-0.02(-0.63%)

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.