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 (%)
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%)
Nov 05, 2012 3.825 3.825 3.825 3.825 815 -0.01(-0.38%)
Oct 31, 2012 3.815 3.840 3.840 3.840 1,325 +0.06(+1.69%)
Oct 26, 2012 3.834 3.776 3.776 3.776 1,133 -0.00(-0.00%)
Oct 25, 2012 3.776 3.776 3.776 3.776 360 -0.21(-5.35%)
Oct 23, 2012 3.854 3.990 3.990 3.990 309 +0.11(+2.75%)
Oct 17, 2012 3.883 3.883 3.883 3.883 0 -0.11(-2.68%)
Oct 12, 2012 3.776 3.990 3.990 3.990 3,502 +0.23(+6.20%)
Oct 10, 2012 3.834 3.757 3.757 3.757 618 +0.02(+0.52%)
Oct 09, 2012 3.737 3.765 3.737 3.737 618 +0.01(+0.26%)
Oct 08, 2012 3.728 3.737 3.728 3.728 1,493 +0.01(+0.26%)
Oct 05, 2012 3.796 3.796 3.718 3.718 2,987 -0.14(-3.53%)
Oct 03, 2012 3.757 3.854 3.854 3.854 4,532 +0.10(+2.58%)
Oct 02, 2012 3.757 3.757 3.757 3.757 412 +0.00(+0.00%)
Oct 01, 2012 3.922 3.922 3.721 3.757 2,071 -0.22(-5.46%)
Sep 28, 2012 3.718 3.974 3.718 3.974 1,699 +0.14(+3.64%)
Sep 27, 2012 3.834 3.834 3.834 3.834 1,030 -0.04(-0.94%)
Sep 26, 2012 3.871 3.871 3.871 3.871 515 +0.08(+2.24%)
Sep 25, 2012 3.728 3.786 3.728 3.786 3,985 +0.08(+2.09%)
Sep 24, 2012 3.854 3.864 3.708 3.708 1,699 -0.16(-4.26%)
Sep 21, 2012 3.844 3.873 3.844 3.873 2,725 +0.04(+1.01%)
Sep 18, 2012 3.718 3.834 3.834 3.834 1,648 +0.15(+3.95%)
Sep 12, 2012 3.786 3.689 3.689 3.689 1,236 -0.01(-0.26%)
Sep 11, 2012 3.883 3.883 3.194 3.699 14,008 -0.18(-4.59%)
Aug 31, 2012 3.873 3.876 3.876 3.876 103 +0.02(+0.58%)
Aug 30, 2012 3.883 3.932 3.854 3.854 1,398 +0.01(+0.26%)
Aug 29, 2012 3.844 3.844 3.844 3.844 412 +0.00(+0.00%)
Aug 27, 2012 3.844 3.844 3.844 3.844 206 -0.04(-1.00%)
Aug 23, 2012 3.922 3.883 3.883 3.883 1,339 -0.03(-0.74%)
Aug 22, 2012 3.922 3.922 3.912 3.912 1,749 -0.04(-0.98%)
Aug 21, 2012 3.951 3.951 3.951 3.951 2,574 +0.07(+1.75%)
Aug 14, 2012 3.922 3.883 3.883 3.883 309 -0.10(-2.44%)
Aug 11, 2012 3.980 3.980 3.980 0 +0.00(+0.00%)
Aug 10, 2012 3.757 3.980 3.757 3.980 1,133 +0.17(+4.33%)
Aug 09, 2012 3.902 3.938 3.815 3.815 2,047 -0.08(-2.00%)
Aug 08, 2012 3.912 3.912 3.893 3.893 412 -0.11(-2.67%)
Aug 07, 2012 4.000 4.000 4.000 4.000 309 -0.02(-0.48%)
Jul 31, 2012 4.029 4.019 4.019 4.019 3,328 +0.08(+1.95%)
Jul 27, 2012 3.904 3.942 3.942 3.942 936 -0.05(-1.20%)
Jul 18, 2012 3.990 3.990 3.990 3.990 104 +0.00(+0.00%)
Jul 16, 2012 3.952 3.990 3.990 3.990 1,144 +0.00(+0.00%)
Jul 10, 2012 4.009 3.990 3.990 3.990 520 +0.02(+0.48%)
Jul 09, 2012 3.913 3.971 3.913 3.971 1,824 +0.02(+0.61%)
Jul 06, 2012 3.913 3.947 3.875 3.947 1,951 +0.07(+1.86%)
Jul 05, 2012 3.875 3.875 3.875 3.875 208 +0.02(+0.50%)
Jul 03, 2012 3.855 3.855 3.855 3.855 488 -0.07(-1.72%)
Jun 27, 2012 3.923 3.923 3.923 3.923 104 -0.02(-0.49%)
Jun 22, 2012 3.942 3.942 3.942 3.942 208 -0.03(-0.73%)
Jun 15, 2012 3.971 3.971 3.971 3.971 0 -0.02(-0.48%)
Jun 13, 2012 3.961 3.990 3.990 3.990 3,848 +0.10(+2.47%)
Jun 12, 2012 3.913 3.913 3.894 3.894 832 -0.12(-3.11%)
Jun 11, 2012 3.865 4.019 3.865 4.019 342 -0.07(-1.65%)
Jun 08, 2012 4.192 4.192 4.086 4.086 2,184 +0.20(+5.20%)
Jun 07, 2012 4.057 4.057 3.884 3.884 240 -0.16(-4.04%)
Jun 06, 2012 4.048 4.048 4.048 4.048 104 +0.01(+0.24%)
Jun 04, 2012 4.038 4.038 4.038 4.038 0 +0.05(+1.20%)
May 30, 2012 3.990 3.990 3.990 3.990 0 -0.04(-0.95%)
May 29, 2012 4.029 4.029 4.029 4.029 1,185 +0.00(+0.00%)
May 25, 2012 4.038 4.038 3.990 4.029 7,826 +0.04(+0.96%)
May 24, 2012 3.980 4.029 3.980 3.990 14,462 -0.01(-0.24%)
May 23, 2012 3.990 4.000 3.904 4.000 3,955 +0.01(+0.24%)
May 22, 2012 3.990 4.000 3.990 3.990 2,496 +0.00(+0.00%)
May 21, 2012 4.096 4.192 3.971 3.990 2,830 +0.10(+2.47%)
May 18, 2012 3.894 3.913 3.894 3.894 1,040 -0.01(-0.25%)
May 15, 2012 3.923 3.904 3.904 3.904 520 -0.06(-1.46%)
May 11, 2012 3.961 3.961 3.961 3.961 208 +0.00(+0.00%)
May 10, 2012 4.230 4.230 3.855 3.961 6,497 -0.22(-5.29%)
May 09, 2012 4.019 4.209 4.019 4.182 2,130 +0.32(+8.21%)
May 08, 2012 3.855 4.067 3.855 3.865 641 -0.37(-8.64%)
May 07, 2012 3.846 4.230 3.846 4.230 1,369 +0.24(+6.02%)
May 04, 2012 4.230 4.230 3.990 3.990 973 -0.16(-3.94%)
May 03, 2012 4.077 4.154 4.077 4.154 2,142 +0.12(+2.86%)
May 02, 2012 3.990 4.048 3.990 4.038 2,912 -0.02(-0.47%)
May 01, 2012 4.143 4.143 4.057 4.057 2,336 +0.00(+0.00%)
Apr 27, 2012 4.057 4.057 4.057 4.057 2,204 +0.01(+0.24%)
Apr 26, 2012 4.048 4.048 4.048 4.048 2,268 +0.00(+0.00%)
Apr 25, 2012 4.048 4.048 4.048 4.048 1,785 +0.13(+3.41%)
Apr 24, 2012 3.991 3.991 3.915 3.915 3,369 -0.09(-2.14%)
Apr 20, 2012 3.981 4.000 4.000 4.000 5,249 +0.13(+3.45%)
Apr 18, 2012 3.895 3.867 3.867 3.867 3,149 -0.12(-3.10%)
Apr 17, 2012 3.991 4.000 3.970 3.991 6,299 +0.07(+1.70%)
Apr 16, 2012 3.981 3.991 3.924 3.924 1,154 +0.12(+3.26%)
Apr 12, 2012 3.800 3.800 3.800 3.800 104 +0.00(+0.00%)
Apr 10, 2012 3.810 3.800 3.800 3.800 5,459 -0.01(-0.25%)
Apr 05, 2012 3.810 3.810 3.810 3.810 314 -0.01(-0.25%)
Mar 30, 2012 3.981 3.819 3.819 3.819 314 +0.01(+0.25%)
Mar 29, 2012 3.810 3.810 3.810 3.810 1,497 +0.10(+2.56%)
Mar 28, 2012 3.619 3.715 3.619 3.715 1,192 -0.10(-2.50%)
Mar 26, 2012 3.743 3.810 3.810 3.810 629 +0.00(+0.00%)
Mar 23, 2012 3.810 3.810 3.800 3.810 1,292 +0.20(+5.54%)
Mar 22, 2012 3.638 3.638 3.591 3.610 2,130 -0.10(-2.82%)
Mar 21, 2012 3.715 3.724 3.715 3.715 524 +0.13(+3.70%)
Mar 20, 2012 3.915 3.915 3.582 3.582 1,049 -0.17(-4.55%)
Mar 16, 2012 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
Mar 15, 2012 3.762 3.762 3.753 3.753 1,024 -0.01(-0.25%)
Mar 14, 2012 3.762 3.762 3.762 3.762 209 +0.07(+1.91%)
Mar 13, 2012 3.743 3.905 3.692 3.692 944 +0.07(+2.00%)
Mar 12, 2012 3.734 3.734 3.419 3.619 14,147 -0.36(-9.09%)
Mar 09, 2012 3.990 3.991 3.981 3.981 419 -0.10(-2.56%)
Mar 08, 2012 4.086 4.086 4.086 4.086 524 +0.36(+9.72%)
Mar 07, 2012 3.734 3.734 3.715 3.724 2,551 -0.04(-1.01%)
Mar 05, 2012 3.810 3.762 3.762 3.762 2,624 -0.05(-1.25%)
Mar 01, 2012 3.876 3.810 3.810 3.810 14,174 +0.06(+1.52%)
Feb 28, 2012 3.724 3.753 3.753 3.753 3,359 -0.14(-3.67%)
Feb 23, 2012 3.895 3.895 3.895 3.895 209 +0.16(+4.34%)
Feb 22, 2012 3.734 3.734 3.734 3.734 110 +0.01(+0.26%)
Feb 21, 2012 3.724 3.800 3.715 3.724 7,095 +0.01(+0.26%)
Feb 17, 2012 3.810 3.810 3.715 3.715 1,550 -0.08(-2.01%)
Feb 16, 2012 3.753 3.791 3.743 3.791 980 -0.01(-0.25%)
Feb 14, 2012 3.705 3.800 3.800 3.800 1,049 -0.06(-1.48%)
Feb 09, 2012 3.857 3.857 3.857 3.857 104 +0.00(+0.00%)
Feb 08, 2012 3.486 3.857 3.486 3.857 7,575 +0.11(+3.05%)
Feb 07, 2012 3.638 3.753 3.638 3.743 656 +0.01(+0.25%)
Feb 06, 2012 3.857 3.857 3.638 3.734 2,856 -0.10(-2.64%)
Feb 03, 2012 3.835 3.835 3.835 3.835 131 +0.07(+1.93%)
Feb 02, 2012 3.791 3.791 3.762 3.762 3,530 +0.00(+0.00%)
Feb 01, 2012 3.772 3.772 3.753 3.762 734 +0.02(+0.51%)
Jan 31, 2012 3.715 3.743 3.705 3.743 4,509 +0.02(+0.51%)
Jan 30, 2012 3.734 3.734 3.724 3.724 1,223 +0.08(+2.07%)
Jan 25, 2012 3.649 3.649 3.649 3.649 0 -0.03(-0.77%)
Jan 20, 2012 3.677 3.677 3.677 3.677 212 +0.04(+1.04%)
Jan 18, 2012 3.649 3.639 3.639 3.639 1,060 -0.06(-1.58%)
Jan 17, 2012 3.698 3.698 3.698 3.698 226 -0.12(-3.16%)
Jan 13, 2012 3.771 3.819 3.771 3.819 318 +0.03(+0.75%)
Jan 12, 2012 3.819 3.819 3.746 3.790 3,743 +0.04(+1.01%)
Jan 10, 2012 3.790 3.753 3.753 3.753 1,590 +0.00(+0.00%)
Jan 09, 2012 3.753 3.753 3.753 3.753 106 -0.06(-1.60%)
Jan 06, 2012 3.705 3.814 3.705 3.814 2,306 +0.16(+4.52%)
Jan 05, 2012 3.592 3.743 3.592 3.649 636 -0.17(-4.44%)
Jan 04, 2012 3.819 3.819 3.819 3.819 188 +0.12(+3.17%)
Dec 30, 2011 3.658 3.798 3.639 3.701 2,651 +0.02(+0.65%)
Dec 29, 2011 3.771 3.834 3.677 3.677 1,484 +0.06(+1.56%)
Dec 28, 2011 3.819 3.819 3.621 3.621 424 -0.07(-1.79%)
Dec 27, 2011 3.715 3.724 3.677 3.687 742 +0.06(+1.56%)
Dec 23, 2011 3.866 3.866 3.630 3.630 7,212 +0.07(+1.85%)
Dec 21, 2011 3.677 3.837 3.564 3.564 5,939 -0.21(-5.50%)
Dec 20, 2011 3.771 3.771 3.753 3.771 2,123 +0.12(+3.36%)
Dec 16, 2011 3.649 3.649 3.649 3.649 0 +0.01(+0.26%)
Dec 12, 2011 3.639 3.639 3.639 3.639 0 -0.32(-8.10%)
Dec 07, 2011 3.960 3.960 3.960 3.960 3,924 +0.09(+2.44%)
Dec 06, 2011 3.903 3.903 3.866 3.866 530 -0.01(-0.24%)
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.