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

Electro Sensors IN (NQ: ELSE )

4.075 +0.005 (+0.12%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 22, 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, 2006 4.402 4.428 4.341 4.341 2,409 -0.06(-1.39%)
Nov 29, 2006 4.315 4.516 4.149 4.402 12,746 +0.05(+1.20%)
Nov 28, 2006 4.498 4.533 4.235 4.350 32,903 +0.00(+0.00%)
Nov 27, 2006 4.202 4.350 4.188 4.350 13,913 +0.15(+3.53%)
Nov 24, 2006 4.202 4.202 4.141 4.202 2,155 +0.00(+0.00%)
Nov 22, 2006 4.158 4.271 4.097 4.202 19,604 +0.01(+0.21%)
Nov 21, 2006 4.053 4.359 3.801 4.193 42,630 +0.14(+3.44%)
Nov 20, 2006 3.714 4.123 3.714 4.053 11,914 +0.30(+7.89%)
Nov 17, 2006 3.850 3.850 3.719 3.757 11,096 -0.07(-1.82%)
Nov 16, 2006 3.870 3.879 3.792 3.827 12,119 -0.08(-1.99%)
Nov 15, 2006 3.923 4.080 3.862 3.905 16,110 -0.01(-0.13%)
Nov 14, 2006 3.818 3.923 3.748 3.910 16,326 +0.16(+4.30%)
Nov 13, 2006 3.853 3.853 3.618 3.748 12,359 +0.05(+1.42%)
Nov 10, 2006 3.714 3.714 3.626 3.696 17,440 -0.02(-0.47%)
Nov 09, 2006 3.836 3.931 3.705 3.714 8,850 -0.12(-3.25%)
Nov 08, 2006 3.975 4.000 3.836 3.838 7,123 -0.14(-3.56%)
Nov 07, 2006 3.966 3.984 3.870 3.980 4,671 +0.03(+0.78%)
Nov 06, 2006 3.958 3.975 3.844 3.949 5,162 +0.14(+3.66%)
Nov 03, 2006 3.705 3.812 3.705 3.809 3,513 +0.00(+0.00%)
Nov 02, 2006 3.888 3.983 3.687 3.809 19,417 -0.08(-2.02%)
Nov 01, 2006 3.966 4.027 3.757 3.888 11,959 -0.10(-2.41%)
Oct 31, 2006 4.271 4.271 3.966 3.984 9,407 -0.20(-4.79%)
Oct 30, 2006 4.254 4.254 4.184 4.184 2,563 -0.03(-0.83%)
Oct 27, 2006 4.228 4.271 4.141 4.219 9,423 -0.05(-1.22%)
Oct 26, 2006 3.879 4.315 3.879 4.271 15,158 +0.17(+4.03%)
Oct 25, 2006 4.123 4.151 3.975 4.106 13,917 +0.01(+0.21%)
Oct 24, 2006 4.162 4.162 4.027 4.097 6,698 +0.04(+1.08%)
Oct 23, 2006 3.923 4.053 3.897 4.053 13,583 +0.09(+2.20%)
Oct 20, 2006 3.949 3.985 3.897 3.966 11,182 +0.03(+0.89%)
Oct 19, 2006 4.097 4.097 3.888 3.931 11,689 -0.07(-1.74%)
Oct 18, 2006 4.219 4.236 3.748 4.001 12,939 -0.24(-5.75%)
Oct 17, 2006 4.271 4.289 4.114 4.245 6,504 -0.10(-2.29%)
Oct 16, 2006 4.062 4.345 4.062 4.345 19,576 +0.32(+7.88%)
Oct 13, 2006 4.053 4.141 3.844 4.027 44,908 -0.04(-1.07%)
Oct 12, 2006 4.402 4.402 4.053 4.071 26,745 -0.37(-8.25%)
Oct 11, 2006 4.646 4.777 4.289 4.437 65,740 -0.17(-3.78%)
Oct 10, 2006 3.975 4.707 3.975 4.611 191,343 +0.61(+15.25%)
Oct 09, 2006 3.827 4.210 3.644 4.001 55,498 +0.17(+4.56%)
Oct 06, 2006 3.696 3.923 3.600 3.827 27,008 +0.08(+2.09%)
Oct 05, 2006 3.662 3.748 3.662 3.748 12,271 +0.09(+2.38%)
Oct 04, 2006 3.731 3.731 3.557 3.661 11,739 +0.00(+0.00%)
Oct 03, 2006 3.705 3.722 3.461 3.661 35,722 +0.00(+0.00%)
Oct 02, 2006 3.557 3.661 3.557 3.661 7,202 +0.00(+0.00%)
Sep 29, 2006 3.661 3.661 3.661 3.661 6,079 -0.10(-2.78%)
Sep 28, 2006 3.737 3.766 3.609 3.766 6,309 +0.07(+1.89%)
Sep 27, 2006 3.530 3.696 3.530 3.696 8,000 +0.12(+3.41%)
Sep 26, 2006 3.609 3.705 3.574 3.574 8,774 -0.18(-4.87%)
Sep 25, 2006 3.591 3.818 3.583 3.757 17,284 +0.08(+2.13%)
Sep 22, 2006 3.557 3.679 3.557 3.679 7,098 +0.09(+2.43%)
Sep 21, 2006 3.583 3.670 3.530 3.591 19,119 -0.01(-0.24%)
Sep 20, 2006 3.600 3.609 3.591 3.600 1,794 -0.01(-0.24%)
Sep 19, 2006 3.661 3.748 3.609 3.609 17,302 -0.05(-1.43%)
Sep 18, 2006 3.600 3.661 3.530 3.661 21,610 +0.06(+1.69%)
Sep 15, 2006 3.661 3.661 3.539 3.600 10,860 +0.03(+0.73%)
Sep 14, 2006 3.618 3.626 3.539 3.574 3,891 -0.02(-0.49%)
Sep 13, 2006 3.530 3.600 3.487 3.591 13,481 -0.03(-0.96%)
Sep 12, 2006 3.539 3.696 3.452 3.626 30,540 +0.07(+1.96%)
Sep 11, 2006 3.513 3.653 3.487 3.557 17,766 +0.04(+1.24%)
Sep 08, 2006 3.522 3.548 3.496 3.513 5,390 -0.17(-4.73%)
Sep 07, 2006 3.583 3.696 3.478 3.687 13,880 +0.10(+2.92%)
Sep 06, 2006 3.653 3.653 3.583 3.583 4,588 -0.12(-3.29%)
Sep 05, 2006 3.705 3.705 3.618 3.705 19,250 +0.08(+2.17%)
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.