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

Electro Sensors IN (NQ: ELSE )

4.050 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 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 (%)
Nov 30, 2009 2.615 2.615 2.598 2.598 2,982 -0.07(-2.61%)
Nov 27, 2009 2.615 2.667 2.615 2.667 458 +0.05(+2.00%)
Nov 25, 2009 2.599 2.641 2.599 2.615 12,985 -0.05(-1.96%)
Nov 24, 2009 2.615 2.667 2.537 2.667 1,711 +0.05(+2.00%)
Nov 23, 2009 2.615 2.615 2.537 2.615 2,904 +0.00(+0.00%)
Nov 20, 2009 2.528 2.615 2.528 2.615 15,142 +0.01(+0.33%)
Nov 18, 2009 2.606 2.606 2.606 2.606 229 +0.00(+0.00%)
Nov 17, 2009 2.598 2.606 2.598 2.606 2,659 +0.07(+2.75%)
Nov 16, 2009 2.537 2.537 2.537 2.537 1,261 +0.05(+2.10%)
Nov 13, 2009 2.484 2.484 2.484 2.484 229 -0.11(-4.36%)
Nov 10, 2009 2.598 2.598 2.598 2.598 0 +0.05(+2.05%)
Nov 09, 2009 2.545 2.546 2.545 2.546 573 +0.03(+1.39%)
Nov 06, 2009 2.511 2.511 2.511 2.511 114 +0.01(+0.35%)
Nov 05, 2009 2.615 2.615 2.502 2.502 229 -0.02(-0.85%)
Nov 04, 2009 2.606 2.606 2.502 2.523 3,028 -0.09(-3.51%)
Nov 02, 2009 2.615 2.615 2.615 2.615 0 +0.00(+0.00%)
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%)
Aug 03, 2009 2.528 2.528 2.528 2.528 1,376 +0.00(+0.00%)
Jul 31, 2009 2.528 2.528 2.528 2.528 518 +0.00(+0.00%)
Jul 29, 2009 2.528 2.528 2.528 2.528 5,276 +0.13(+5.45%)
Jul 28, 2009 2.397 2.397 2.397 2.397 286 -0.01(-0.36%)
Jul 27, 2009 2.397 2.406 2.397 2.406 23,746 +0.05(+2.22%)
Jul 24, 2009 2.354 2.354 2.354 2.354 2,064 +0.00(+0.00%)
Jul 23, 2009 2.266 2.362 2.266 2.354 41,138 +0.00(+0.00%)
Jul 22, 2009 2.319 2.354 2.319 2.354 15,867 +0.05(+2.27%)
Jul 21, 2009 2.301 2.301 2.301 2.301 114 +0.17(+8.19%)
Jul 20, 2009 2.101 2.127 2.101 2.127 1,961 +0.03(+1.25%)
Jul 15, 2009 2.101 2.101 2.101 2.101 114 -0.08(-3.60%)
Jul 13, 2009 2.179 2.179 2.179 2.179 458 +0.13(+6.38%)
Jun 29, 2009 2.049 2.049 2.049 2.049 0 -0.08(-3.85%)
Jun 26, 2009 2.066 2.130 2.066 2.130 939 -0.12(-5.27%)
Jun 25, 2009 2.249 2.249 2.249 2.249 803 +0.16(+7.50%)
Jun 24, 2009 2.114 2.114 2.092 2.092 453 -0.02(-0.83%)
Jun 22, 2009 2.179 2.110 2.110 2.110 5,391 -0.30(-12.32%)
Jun 18, 2009 2.179 2.406 2.406 2.406 458 +0.23(+10.40%)
Jun 17, 2009 2.188 2.188 2.179 2.179 1,720 +0.00(+0.00%)
Jun 16, 2009 2.179 2.179 2.179 2.179 1,491 -0.02(-0.79%)
Jun 12, 2009 2.415 2.415 2.136 2.197 2,431 -0.23(-9.35%)
Jun 10, 2009 2.310 2.423 2.223 2.423 34,277 +0.07(+2.96%)
Jun 09, 2009 2.354 2.354 2.266 2.354 2,753 +0.00(+0.00%)
Jun 08, 2009 2.066 2.354 2.066 2.354 19,423 +0.05(+2.27%)
Jun 04, 2009 2.171 2.301 2.135 2.301 8,947 +0.22(+10.46%)
Jun 03, 2009 2.031 2.083 2.031 2.083 1,491 -0.09(-4.02%)
Jun 02, 2009 2.179 2.179 2.162 2.171 917 +0.15(+7.33%)
Jun 01, 2009 2.171 2.171 1.953 2.022 8,932 -0.07(-3.33%)
May 29, 2009 1.927 2.092 1.926 2.092 29,252 +0.03(+1.27%)
May 28, 2009 2.005 2.066 2.005 2.066 344 -0.02(-0.84%)
May 27, 2009 2.005 2.083 2.005 2.083 4,008 -0.10(-4.40%)
May 26, 2009 1.770 2.179 1.770 2.179 16,876 +0.19(+9.65%)
May 22, 2009 2.223 2.223 1.944 1.988 4,293 -0.24(-10.59%)
May 21, 2009 2.223 2.223 2.223 2.223 688 +0.02(+0.79%)
May 20, 2009 2.197 2.205 2.197 2.205 559 -0.15(-6.29%)
May 19, 2009 2.397 2.397 2.203 2.354 1,308 -0.00(-0.00%)
May 18, 2009 2.354 2.354 2.354 2.354 917 +0.13(+5.88%)
May 15, 2009 2.432 2.432 2.223 2.223 504 -0.00(-0.00%)
May 14, 2009 2.232 2.232 2.223 2.223 1,037 +0.00(+0.00%)
May 13, 2009 2.223 2.223 2.223 2.223 229 -0.13(-5.56%)
May 12, 2009 2.319 2.354 2.197 2.354 8,578 +0.03(+1.50%)
May 11, 2009 2.319 2.319 2.319 2.319 803 -0.03(-1.48%)
May 08, 2009 2.362 2.362 2.354 2.354 14,929 -0.03(-1.10%)
May 07, 2009 2.354 2.397 2.354 2.380 4,015 -0.15(-5.86%)
May 06, 2009 2.528 2.528 2.354 2.528 13,077 +0.04(+1.75%)
May 05, 2009 2.537 2.537 2.441 2.484 3,326 -0.03(-1.38%)
May 04, 2009 2.519 2.615 2.519 2.519 22,171 +0.19(+8.09%)
May 01, 2009 2.397 2.397 2.331 2.331 1,835 -0.08(-3.48%)
Apr 30, 2009 2.441 2.441 2.406 2.415 2,294 -0.18(-7.05%)
Apr 29, 2009 2.589 2.742 2.484 2.598 8,332 +0.28(+12.03%)
Apr 27, 2009 2.319 2.319 2.319 2.319 3,441 +0.00(+0.00%)
Apr 24, 2009 2.319 2.319 2.319 2.319 2,203 +0.05(+2.31%)
Apr 23, 2009 2.179 2.327 2.179 2.266 12,504 +0.02(+1.09%)
Apr 21, 2009 2.310 2.242 2.242 2.242 688 -0.07(-2.94%)
Apr 17, 2009 2.179 2.397 2.179 2.310 1,606 -0.03(-1.49%)
Apr 16, 2009 2.092 2.397 2.092 2.345 2,007 +0.25(+12.08%)
Apr 15, 2009 2.179 2.179 2.092 2.092 10,324 -0.09(-4.00%)
Apr 14, 2009 2.049 2.179 2.005 2.179 8,144 -0.02(-0.79%)
Apr 13, 2009 1.935 2.197 1.935 2.197 9,566 +0.19(+9.57%)
Apr 09, 2009 2.005 2.005 2.005 2.005 504 +0.05(+2.68%)
Apr 07, 2009 2.022 2.049 1.935 1.953 4,336 +0.02(+0.90%)
Apr 06, 2009 1.935 1.947 1.927 1.935 1,835 -0.03(-1.77%)
Apr 03, 2009 1.927 2.162 1.927 1.970 458 +0.02(+0.89%)
Apr 02, 2009 2.136 2.171 1.944 1.953 2,360 +0.06(+3.23%)
Apr 01, 2009 1.892 1.892 1.892 1.892 114 -0.20(-9.58%)
Mar 31, 2009 1.804 2.092 1.804 2.092 344 +0.17(+9.09%)
Mar 30, 2009 1.918 1.918 1.909 1.918 1,563 -0.09(-4.35%)
Mar 25, 2009 2.005 2.005 2.005 2.005 803 +0.09(+4.55%)
Mar 24, 2009 2.171 2.179 1.918 1.918 4,017 +0.01(+0.46%)
Mar 23, 2009 2.066 2.066 1.909 1.909 4,894 +0.00(+0.00%)
Mar 20, 2009 1.918 1.918 1.892 1.909 1,583 +0.07(+3.79%)
Mar 19, 2009 1.839 1.839 1.839 1.839 114 +0.01(+0.48%)
Mar 18, 2009 1.770 1.831 1.770 1.831 816 +0.05(+2.94%)
Mar 17, 2009 1.804 1.813 1.778 1.778 2,805 +0.00(+0.01%)
Mar 16, 2009 1.804 1.804 1.761 1.778 1,720 -0.00(-0.23%)
Mar 13, 2009 1.743 1.787 1.674 1.782 21,155 +0.05(+2.75%)
Mar 12, 2009 1.534 1.770 1.534 1.735 9,425 +0.14(+8.74%)
Mar 11, 2009 1.595 1.595 1.595 1.595 114 +0.09(+5.78%)
Mar 10, 2009 1.700 1.787 1.508 1.508 10,439 -0.10(-6.18%)
Mar 09, 2009 1.700 1.700 1.526 1.607 14,798 -0.14(-8.26%)
Mar 06, 2009 1.743 1.752 1.656 1.752 2,862 +0.01(+0.50%)
Mar 05, 2009 1.743 1.743 1.743 1.743 114 +0.00(+0.00%)
Mar 04, 2009 1.831 1.874 1.700 1.743 9,065 -0.05(-2.91%)
Mar 02, 2009 1.796 1.796 1.796 1.796 120 -0.07(-3.57%)
Feb 27, 2009 1.862 1.862 1.862 1.862 531 +0.15(+8.99%)
Feb 26, 2009 1.717 1.988 1.656 1.709 46,557 +0.03(+2.08%)
Feb 25, 2009 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Feb 24, 2009 1.813 1.874 1.473 1.674 17,207 -0.37(-17.95%)
Feb 23, 2009 2.049 2.066 1.752 2.040 3,645 +0.10(+5.41%)
Feb 20, 2009 1.957 1.957 1.935 1.935 1,132 -0.02(-0.89%)
Feb 19, 2009 1.865 1.953 1.831 1.953 6,424 +0.11(+6.16%)
Feb 18, 2009 1.961 1.961 1.839 1.839 6,424 -0.08(-4.09%)
Feb 17, 2009 2.136 2.136 1.865 1.918 8,358 -0.21(-10.02%)
Feb 13, 2009 2.066 2.131 1.918 2.131 3,441 +0.05(+2.30%)
Feb 12, 2009 2.083 2.171 2.049 2.083 12,579 -0.08(-3.63%)
Feb 11, 2009 2.205 2.205 2.162 2.162 2,072 +0.18(+9.25%)
Feb 10, 2009 2.005 2.336 1.970 1.979 21,855 -0.03(-1.73%)
Feb 09, 2009 2.040 2.040 2.014 2.014 4,187 -0.03(-1.70%)
Feb 06, 2009 2.110 2.301 2.048 2.049 21,738 -0.13(-6.00%)
Feb 05, 2009 2.179 2.179 2.179 2.179 573 +0.00(+0.00%)
Feb 04, 2009 2.223 2.232 2.179 2.179 1,398 -0.06(-2.88%)
Feb 03, 2009 2.244 2.244 2.244 2.244 688 +0.05(+2.14%)
Feb 02, 2009 2.197 2.197 2.197 2.197 3,954 -0.27(-10.95%)
Jan 30, 2009 2.101 2.502 2.101 2.467 29,478 -0.02(-0.70%)
Jan 29, 2009 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Jan 28, 2009 2.484 2.484 2.484 2.484 848 +0.38(+18.26%)
Jan 27, 2009 2.101 2.101 2.101 2.101 114 -0.08(-3.60%)
Jan 26, 2009 2.136 2.188 2.083 2.179 24,207 -0.08(-3.48%)
Jan 23, 2009 2.275 2.345 2.258 2.258 3,667 -0.01(-0.38%)
Jan 22, 2009 2.266 2.266 2.266 2.266 0 +0.00(+0.00%)
Jan 21, 2009 2.354 2.354 2.266 2.266 4,818 -0.07(-2.99%)
Jan 16, 2009 2.362 2.336 2.336 2.336 1,835 -0.10(-4.29%)
Jan 15, 2009 2.484 2.484 2.441 2.441 803 -0.03(-1.06%)
Jan 14, 2009 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Jan 13, 2009 2.467 2.467 2.467 2.467 573 +0.00(+0.00%)
Jan 12, 2009 2.903 2.903 2.467 2.467 2,059 -0.15(-5.67%)
Jan 08, 2009 2.659 2.615 2.615 2.615 4,244 -0.04(-1.64%)
Jan 06, 2009 2.659 2.659 2.659 2.659 0 +0.00(+0.00%)
Jan 05, 2009 2.790 2.790 2.659 2.659 3,045 -0.17(-5.86%)
Jan 02, 2009 3.129 3.129 2.790 2.824 1,618 +0.03(+1.25%)
Dec 31, 2008 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Dec 30, 2008 2.511 2.790 2.484 2.790 2,563 +0.20(+7.74%)
Dec 29, 2008 2.493 2.842 2.493 2.589 4,930 -0.16(-5.71%)
Dec 26, 2008 2.606 2.746 2.606 2.746 1,671 +0.39(+16.67%)
Dec 24, 2008 2.354 2.354 2.354 2.354 310 +0.00(+0.00%)
Dec 23, 2008 2.319 2.354 2.319 2.354 3,556 -0.03(-1.46%)
Dec 22, 2008 2.423 2.423 2.258 2.389 17,674 -0.16(-6.16%)
Dec 19, 2008 2.641 2.711 2.545 2.545 4,493 -0.17(-6.11%)
Dec 18, 2008 2.711 2.711 2.711 2.711 0 +0.00(+0.00%)
Dec 17, 2008 2.484 2.711 2.397 2.711 2,193 +0.44(+19.16%)
Dec 16, 2008 2.598 2.598 2.275 2.275 344 -0.09(-3.69%)
Dec 15, 2008 2.441 2.441 2.354 2.362 2,839 +0.00(+0.00%)
Dec 12, 2008 2.528 2.528 2.188 2.362 25,168 -0.17(-6.55%)
Dec 11, 2008 2.615 2.659 2.528 2.528 34,988 -0.09(-3.33%)
Dec 10, 2008 2.432 2.615 2.432 2.615 2,294 +0.10(+4.17%)
Dec 09, 2008 2.572 2.572 2.511 2.511 1,032 -0.10(-4.00%)
Dec 08, 2008 2.641 2.641 2.615 2.615 6,526 +0.00(+0.00%)
Dec 05, 2008 2.598 2.999 2.528 2.615 14,135 +0.05(+2.04%)
Dec 04, 2008 2.650 3.060 2.336 2.563 2,594 -0.08(-2.97%)
Dec 03, 2008 2.667 2.668 2.641 2.641 5,828 -0.12(-4.42%)
Dec 02, 2008 3.199 3.469 2.763 2.763 9,431 -0.70(-20.15%)
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.