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, 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%)
Nov 01, 2017 3.914 3.914 3.914 3.914 161 -0.03(-0.71%)
Oct 31, 2017 3.840 3.942 3.770 3.942 2,307 +0.09(+2.40%)
Oct 30, 2017 3.800 3.850 3.700 3.850 1,301 +0.05(+1.32%)
Oct 27, 2017 3.850 3.850 3.730 3.800 1,509 -0.05(-1.30%)
Oct 26, 2017 3.770 3.914 3.710 3.850 6,926 +0.03(+0.79%)
Oct 25, 2017 3.728 3.970 3.728 3.820 4,019 +0.11(+2.96%)
Oct 24, 2017 3.740 3.913 3.710 3.710 10,856 +0.06(+1.64%)
Oct 20, 2017 3.650 3.650 3.650 0 -0.01(-0.27%)
Oct 19, 2017 3.560 3.740 3.489 3.660 5,970 +0.08(+2.23%)
Oct 18, 2017 3.550 3.580 3.550 3.580 312 +0.00(+0.00%)
Oct 16, 2017 3.580 3.580 3.580 3 -0.12(-3.24%)
Oct 13, 2017 3.710 3.750 3.600 3.700 5,673 -0.01(-0.27%)
Oct 12, 2017 3.620 3.710 3.550 3.710 16,267 +0.20(+5.70%)
Oct 11, 2017 3.500 3.600 3.500 3.510 2,946 +0.17(+5.09%)
Oct 10, 2017 3.600 3.679 3.320 3.340 9,452 -0.07(-2.05%)
Oct 09, 2017 3.604 3.650 3.410 3.410 5,581 -0.22(-6.06%)
Oct 06, 2017 3.620 3.630 3.600 3.630 3,026 +0.03(+0.83%)
Oct 05, 2017 3.576 3.600 3.576 3.600 1,160 +0.04(+1.12%)
Oct 03, 2017 3.560 3.560 3.560 18 -0.10(-2.73%)
Oct 02, 2017 3.520 3.660 3.520 3.660 1,941 +0.14(+3.97%)
Sep 29, 2017 3.500 3.520 3.500 3.520 833 +0.02(+0.57%)
Sep 28, 2017 3.510 3.650 3.317 3.500 8,815 -0.07(-1.96%)
Sep 27, 2017 3.600 3.666 3.550 3.570 5,331 -0.03(-0.83%)
Sep 26, 2017 3.650 3.700 3.570 3.600 12,126 -0.02(-0.55%)
Sep 25, 2017 3.650 3.650 3.620 3.620 1,259 -0.02(-0.55%)
Sep 22, 2017 3.593 3.680 3.579 3.640 8,473 -0.03(-0.78%)
Sep 21, 2017 3.669 3.669 3.669 3.669 217 -0.00(-0.03%)
Sep 20, 2017 3.670 3.670 3.670 3.670 187 +0.10(+2.80%)
Sep 19, 2017 3.620 3.641 3.550 3.570 2,141 -0.05(-1.38%)
Sep 18, 2017 3.560 3.630 3.560 3.620 2,071 -0.06(-1.63%)
Sep 15, 2017 3.600 3.680 3.510 3.680 3,386 +0.18(+5.14%)
Sep 14, 2017 3.700 3.707 3.480 3.500 5,370 -0.06(-1.69%)
Sep 13, 2017 3.780 3.840 3.560 3.560 13,514 -0.09(-2.47%)
Sep 12, 2017 3.460 3.650 3.460 3.650 7,658 +0.18(+5.19%)
Sep 11, 2017 3.540 3.620 3.470 3.470 3,201 -0.09(-2.53%)
Sep 08, 2017 3.550 3.560 3.550 3.560 417 -0.05(-1.39%)
Sep 07, 2017 3.540 3.610 3.540 3.610 1,248 +0.07(+1.98%)
Sep 06, 2017 3.640 3.640 3.540 3.540 430 -0.10(-2.75%)
Sep 05, 2017 3.510 3.640 3.510 3.640 312 +0.11(+3.09%)
Sep 01, 2017 3.568 3.580 3.531 3.531 6,356 -0.01(-0.25%)
Aug 31, 2017 3.584 3.630 3.540 3.540 2,684 -0.09(-2.48%)
Aug 30, 2017 3.690 3.734 3.630 3.630 7,002 +0.07(+1.97%)
Aug 29, 2017 3.550 3.640 3.540 3.560 10,303 +0.05(+1.42%)
Aug 28, 2017 3.540 3.550 3.508 3.510 2,864 +0.06(+1.74%)
Aug 25, 2017 3.460 3.460 3.450 3.450 396 +0.00(+0.00%)
Aug 24, 2017 3.490 3.490 3.450 3.450 804 -0.06(-1.77%)
Aug 23, 2017 3.512 3.512 3.512 3.512 441 +0.03(+0.92%)
Aug 22, 2017 3.450 3.497 3.450 3.480 1,569 -0.07(-1.97%)
Aug 21, 2017 3.410 3.620 3.410 3.550 30,342 +0.18(+5.34%)
Aug 18, 2017 3.392 3.392 3.350 3.370 3,157 +0.07(+2.11%)
Aug 17, 2017 3.450 3.450 3.250 3.300 1,054 -0.14(-4.06%)
Aug 16, 2017 3.393 3.440 3.393 3.440 923 +0.08(+2.38%)
Aug 15, 2017 3.350 3.360 3.219 3.360 10,574 -0.00(-0.06%)
Aug 14, 2017 3.275 3.380 3.270 3.362 13,972 +0.10(+3.13%)
Aug 11, 2017 3.350 3.350 3.250 3.260 14,718 -0.06(-1.81%)
Aug 10, 2017 3.070 3.365 3.070 3.320 33,325 +0.25(+8.14%)
Aug 09, 2017 3.060 3.150 3.060 3.070 4,220 -0.03(-0.97%)
Aug 08, 2017 3.050 3.135 3.050 3.100 10,368 +0.09(+2.99%)
Aug 07, 2017 3.050 3.071 2.960 3.010 27,426 -0.01(-0.33%)
Aug 04, 2017 3.050 3.120 3.010 3.020 42,822 -0.03(-0.98%)
Aug 03, 2017 3.035 3.050 3.035 3.050 11,858 +0.04(+1.33%)
Aug 02, 2017 3.080 3.100 3.010 3.010 34,867 -0.07(-2.27%)
Aug 01, 2017 3.370 3.370 3.080 3.080 20,006 -0.12(-3.75%)
Jul 31, 2017 3.630 3.630 3.000 3.200 248,835 -0.42(-11.58%)
Jul 28, 2017 3.630 3.661 3.540 3.619 35,399 -0.08(-2.18%)
Jul 27, 2017 3.637 3.700 3.637 3.700 703 +0.07(+1.93%)
Jul 25, 2017 3.630 3.630 3.630 31 -0.03(-0.95%)
Jul 19, 2017 3.665 3.665 3.665 17 -0.01(-0.39%)
Jul 18, 2017 3.679 3.679 3.679 3.679 159 +0.05(+1.35%)
Jul 17, 2017 3.642 3.642 3.630 3.630 1,005 +0.04(+1.11%)
Jul 14, 2017 3.630 3.630 3.590 3.590 4,377 -0.04(-1.13%)
Jul 13, 2017 3.696 3.696 3.620 3.631 1,602 +0.00(+0.02%)
Jul 12, 2017 3.690 3.690 3.630 3.630 1,600 -0.05(-1.36%)
Jul 10, 2017 3.680 3.680 3.680 137 +0.00(+0.00%)
Jul 07, 2017 3.740 3.740 3.680 3.680 1,523 +0.06(+1.66%)
Jul 06, 2017 3.800 3.800 3.620 3.620 3,109 -0.17(-4.49%)
Jul 05, 2017 3.730 3.799 3.730 3.790 4,872 +0.05(+1.34%)
Jul 03, 2017 3.770 3.840 3.620 3.740 6,113 +0.13(+3.60%)
Jun 30, 2017 4.000 4.000 3.610 3.610 44,097 -0.41(-10.16%)
Jun 29, 2017 4.018 4.018 4.018 4.018 521 +0.02(+0.45%)
Jun 21, 2017 4.000 4.000 4.000 67 +0.00(+0.00%)
Jun 20, 2017 4.000 4.000 4.000 4.000 168 +0.00(+0.00%)
Jun 19, 2017 4.070 4.076 4.000 4.000 490 -0.15(-3.61%)
Jun 16, 2017 4.010 4.150 4.010 4.150 1,521 +0.14(+3.59%)
Jun 15, 2017 4.000 4.006 4.000 4.006 1,218 +0.00(+0.00%)
Jun 13, 2017 4.006 4.006 4.006 5 +0.01(+0.15%)
Jun 12, 2017 4.000 4.000 4.000 4.000 194 +0.00(+0.00%)
Jun 09, 2017 4.020 4.020 4.000 4.000 2,112 -0.13(-3.15%)
Jun 08, 2017 4.130 4.130 4.130 4.130 504 +0.13(+3.25%)
Jun 07, 2017 4.010 4.010 4.000 4.000 372 +0.00(+0.00%)
Jun 05, 2017 4.000 4.000 4.000 8 -0.03(-0.81%)
Jun 02, 2017 3.790 4.090 3.790 4.032 7,115 +0.18(+4.73%)
Jun 01, 2017 3.860 3.862 3.850 3.850 4,864 -0.08(-1.91%)
May 31, 2017 3.850 3.936 3.850 3.925 2,368 +0.13(+3.30%)
May 25, 2017 3.800 3.800 3.800 0 -0.11(-2.85%)
May 23, 2017 3.911 3.911 3.911 0 +0.00(+0.04%)
May 22, 2017 3.985 3.985 3.910 3.910 875 +0.00(+0.00%)
May 17, 2017 3.910 3.910 3.910 29 -0.04(-1.10%)
May 16, 2017 3.954 3.954 3.953 3.953 4,575 +0.01(+0.20%)
May 15, 2017 4.000 4.000 3.946 3.946 5,443 +0.10(+2.48%)
May 12, 2017 3.947 4.000 3.850 3.850 2,464 -0.00(-0.00%)
May 11, 2017 3.850 3.850 3.850 3.850 1,503 -0.04(-1.04%)
May 08, 2017 3.890 3.890 3.890 59 -0.01(-0.24%)
May 04, 2017 3.900 3.900 3.900 8 +0.03(+0.85%)
May 03, 2017 3.858 3.867 3.800 3.867 1,432 -0.05(-1.24%)
May 02, 2017 3.931 4.000 3.860 3.915 8,067 -0.04(-0.95%)
May 01, 2017 4.100 4.100 3.953 3.953 1,685 -0.06(-1.45%)
Apr 28, 2017 4.026 4.026 4.011 4.011 1,144 -0.06(-1.45%)
Apr 27, 2017 4.092 4.092 4.070 4.070 2,231 +0.17(+4.36%)
Apr 25, 2017 3.900 3.900 3.900 0 -0.04(-1.02%)
Apr 21, 2017 3.940 3.940 3.940 7 -0.19(-4.60%)
Apr 19, 2017 4.130 4.130 4.130 0 +0.16(+4.03%)
Apr 17, 2017 3.970 3.970 3.970 208 -0.06(-1.49%)
Apr 13, 2017 4.051 4.051 4.030 4.030 13,379 -0.07(-1.70%)
Apr 12, 2017 4.070 4.100 4.070 4.100 1,100 +0.11(+2.75%)
Apr 07, 2017 3.990 3.990 3.990 74 +0.04(+0.99%)
Apr 04, 2017 3.951 3.951 3.951 1 +0.05(+1.31%)
Apr 03, 2017 3.986 3.986 3.900 3.900 1,996 -0.08(-2.01%)
Mar 31, 2017 4.050 4.050 3.970 3.980 822 -0.09(-2.21%)
Mar 30, 2017 4.047 4.070 4.047 4.070 622 +0.05(+1.24%)
Mar 29, 2017 4.080 4.100 4.020 4.020 485 -0.03(-0.74%)
Mar 27, 2017 4.050 4.050 4.050 49 +0.04(+1.00%)
Mar 21, 2017 4.010 4.010 4.010 1 -0.00(-0.12%)
Mar 20, 2017 4.100 4.100 4.015 4.015 1,300 -0.00(-0.12%)
Mar 17, 2017 3.981 4.020 3.981 4.020 3,215 +0.03(+0.76%)
Mar 16, 2017 4.100 4.100 3.990 3.990 2,599 -0.03(-0.75%)
Mar 15, 2017 4.020 4.020 4.020 4.020 278 -0.07(-1.71%)
Mar 13, 2017 4.090 4.090 4.090 0 +0.19(+4.87%)
Mar 10, 2017 3.870 3.900 3.870 3.900 10,369 -0.00(-0.00%)
Mar 09, 2017 3.870 3.900 3.870 3.900 628 +0.00(+0.01%)
Mar 08, 2017 3.890 3.921 3.888 3.900 20,023 -0.00(-0.01%)
Mar 07, 2017 3.900 3.960 3.900 3.900 4,813 +0.01(+0.28%)
Mar 06, 2017 3.882 3.889 3.870 3.889 1,720 -0.01(-0.28%)
Mar 03, 2017 3.900 3.900 3.900 3.900 690 +0.03(+0.78%)
Mar 02, 2017 3.870 3.900 3.850 3.870 6,765 +0.02(+0.52%)
Mar 01, 2017 4.020 4.020 3.850 3.850 7,926 -0.25(-6.10%)
Feb 28, 2017 4.100 4.100 4.100 4.100 1,151 -0.04(-0.97%)
Feb 27, 2017 3.900 4.140 3.850 4.140 5,867 +0.13(+3.28%)
Feb 24, 2017 4.000 4.009 4.000 4.009 1,538 -0.01(-0.28%)
Feb 23, 2017 4.228 4.240 4.003 4.020 12,708 -0.13(-3.13%)
Feb 22, 2017 4.020 4.150 3.620 4.150 22,054 +0.00(+0.00%)
Feb 21, 2017 4.100 4.150 4.090 4.150 3,126 +0.05(+1.23%)
Feb 17, 2017 4.100 4.100 4.100 0 -0.04(-0.91%)
Feb 16, 2017 4.056 4.150 4.056 4.137 6,053 +0.03(+0.75%)
Feb 15, 2017 4.106 4.106 4.106 4.106 219 -0.19(-4.50%)
Feb 13, 2017 4.300 4.300 4.300 105 +0.12(+2.87%)
Feb 10, 2017 4.300 4.300 4.180 4.180 2,338 -0.08(-1.93%)
Feb 09, 2017 4.140 4.320 4.096 4.262 3,843 +0.01(+0.29%)
Feb 08, 2017 4.237 4.250 4.237 4.250 618 -0.05(-1.16%)
Feb 07, 2017 4.350 4.350 4.300 4.300 5,481 -0.14(-3.06%)
Feb 06, 2017 4.410 4.440 4.410 4.436 2,321 +0.09(+2.11%)
Feb 03, 2017 4.344 4.344 4.344 4.344 119 +0.08(+1.97%)
Feb 02, 2017 4.250 4.350 4.250 4.260 4,231 -0.09(-2.07%)
Feb 01, 2017 4.310 4.350 4.090 4.350 3,178 +0.13(+3.08%)
Jan 31, 2017 4.250 4.250 4.150 4.220 5,533 -0.12(-2.76%)
Jan 30, 2017 4.290 4.340 4.150 4.340 2,598 +0.27(+6.71%)
Jan 27, 2017 4.025 4.350 4.025 4.067 527 -0.22(-5.20%)
Jan 26, 2017 4.300 4.390 4.100 4.290 27,871 -0.05(-1.15%)
Jan 25, 2017 4.316 4.350 4.113 4.340 6,965 -0.01(-0.23%)
Jan 24, 2017 4.338 4.350 4.298 4.350 19,126 +0.08(+1.93%)
Jan 23, 2017 4.080 4.290 4.080 4.268 16,413 +0.19(+4.60%)
Jan 20, 2017 4.110 4.140 4.050 4.080 5,333 -0.05(-1.21%)
Jan 19, 2017 4.517 4.517 4.000 4.130 38,708 -0.31(-6.98%)
Jan 18, 2017 3.610 4.600 3.600 4.440 42,769 +0.75(+20.19%)
Jan 17, 2017 3.630 3.830 3.550 3.694 15,738 +0.04(+1.15%)
Jan 13, 2017 3.652 3.652 3.652 0 +0.09(+2.58%)
Jan 10, 2017 3.560 3.560 3.560 0 +0.02(+0.56%)
Jan 06, 2017 3.540 3.540 3.540 0 +0.00(+0.00%)
Jan 05, 2017 3.520 3.620 3.520 3.540 3,421 +0.02(+0.57%)
Jan 04, 2017 3.500 3.520 3.500 3.520 1,561 +0.02(+0.57%)
Jan 03, 2017 3.450 3.500 3.450 3.500 6,584 +0.04(+1.16%)
Dec 30, 2016 3.460 3.460 3.460 0 +0.05(+1.47%)
Dec 29, 2016 3.430 3.430 3.410 3.410 781 +0.02(+0.59%)
Dec 28, 2016 3.430 3.460 3.390 3.390 3,301 -0.04(-1.04%)
Dec 27, 2016 3.431 3.431 3.426 3.426 1,625 -0.02(-0.70%)
Dec 23, 2016 3.450 3.450 3.450 0 -0.03(-0.86%)
Dec 22, 2016 3.472 3.490 3.472 3.480 311 +0.01(+0.29%)
Dec 21, 2016 3.480 3.490 3.445 3.470 4,667 +0.01(+0.29%)
Dec 20, 2016 3.490 3.490 3.424 3.460 2,001 -0.11(-3.08%)
Dec 16, 2016 3.570 3.570 3.570 0 +0.00(+0.00%)
Dec 15, 2016 3.520 3.570 3.480 3.570 3,282 -0.01(-0.28%)
Dec 14, 2016 3.529 3.580 3.529 3.580 16,222 +0.02(+0.56%)
Dec 13, 2016 3.550 3.560 3.550 3.560 1,100 +0.02(+0.56%)
Dec 12, 2016 3.528 3.570 3.500 3.540 22,214 +0.16(+4.73%)
Dec 09, 2016 3.780 3.780 3.380 3.380 11,511 -0.11(-3.14%)
Dec 08, 2016 3.510 3.540 3.410 3.490 4,061 -0.01(-0.30%)
Dec 07, 2016 3.900 3.916 3.460 3.500 12,044 -0.12(-3.21%)
Dec 06, 2016 3.420 3.630 3.420 3.616 11,549 +0.20(+5.72%)
Dec 05, 2016 3.420 3.420 3.420 3.420 695 -0.06(-1.79%)
Dec 02, 2016 3.435 3.500 3.435 3.483 8,120 +0.04(+1.24%)
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.