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

Electro Sensors IN (NQ: ELSE )

4.090 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
Feb 27, 2013 3.864 3.864 3.864 3.864 0 -0.04(-1.02%)
Feb 25, 2013 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Feb 22, 2013 3.904 3.904 3.904 3.904 127 +0.09(+2.34%)
Feb 21, 2013 3.815 3.815 3.815 3.815 5,853 -0.05(-1.41%)
Feb 19, 2013 3.963 3.869 3.869 3.869 605 -0.01(-0.36%)
Feb 15, 2013 3.963 3.963 3.883 3.883 605 +0.11(+2.86%)
Feb 14, 2013 3.884 3.962 3.775 3.775 2,804 -0.12(-3.05%)
Feb 13, 2013 3.736 3.894 3.736 3.894 11,174 +0.12(+3.15%)
Feb 12, 2013 3.874 3.894 3.774 3.775 6,660 +0.02(+0.61%)
Feb 11, 2013 3.736 3.752 3.736 3.752 266 -0.10(-2.65%)
Feb 06, 2013 3.845 3.855 3.855 3.855 807 -0.02(-0.51%)
Feb 04, 2013 3.884 3.884 3.776 3.874 8,392 +0.17(+4.50%)
Jan 31, 2013 3.659 3.708 3.708 3.708 40,475 +0.01(+0.27%)
Jan 30, 2013 3.698 3.698 3.698 3.698 203 -0.15(-3.88%)
Jan 29, 2013 3.776 3.865 3.776 3.847 815 +0.12(+3.21%)
Jan 28, 2013 3.639 3.727 3.639 3.727 1,853 +0.04(+1.06%)
Jan 25, 2013 3.688 3.688 3.688 3.688 203 -0.01(-0.27%)
Jan 24, 2013 3.703 3.703 3.698 3.698 509 +0.04(+1.07%)
Jan 22, 2013 3.659 3.659 3.659 3.659 203 +0.03(+0.81%)
Jan 17, 2013 3.619 3.629 3.629 3.629 6,117 +0.03(+0.82%)
Jan 16, 2013 3.708 3.708 3.600 3.600 3,988 -0.09(-2.39%)
Jan 15, 2013 3.688 3.708 3.688 3.688 1,427 -0.24(-6.00%)
Jan 14, 2013 3.923 3.923 3.923 3.923 1,019 +0.10(+2.57%)
Jan 10, 2013 3.835 3.825 3.825 3.825 611 +0.18(+4.83%)
Jan 04, 2013 3.659 3.649 3.649 3.649 917 -0.17(-4.42%)
Jan 03, 2013 3.835 3.835 3.815 3.818 662 +0.08(+2.16%)
Jan 02, 2013 3.737 3.737 3.737 3.737 0 +0.04(+1.06%)
Dec 31, 2012 3.649 3.835 3.649 3.698 983 -0.13(-3.33%)
Dec 28, 2012 3.825 3.825 3.825 3.825 101 +0.10(+2.64%)
Dec 27, 2012 3.708 3.727 3.682 3.727 611 +0.05(+1.33%)
Dec 26, 2012 3.678 3.678 3.678 3.678 203 -0.16(-4.09%)
Dec 21, 2012 3.815 3.835 3.835 3.835 509 +0.04(+1.03%)
Dec 18, 2012 3.610 3.796 3.796 3.796 8,054 +0.26(+7.20%)
Dec 17, 2012 3.639 3.727 3.541 3.541 7,922 -0.24(-6.23%)
Dec 14, 2012 3.766 3.776 3.766 3.776 611 -0.06(-1.53%)
Dec 13, 2012 3.835 3.835 3.835 3.835 101 +0.00(+0.00%)
Dec 12, 2012 3.708 3.835 3.619 3.835 3,998 +0.15(+3.99%)
Dec 11, 2012 3.688 3.688 3.688 3.688 203 -0.02(-0.50%)
Dec 10, 2012 3.707 3.707 3.707 3.707 407 -0.01(-0.37%)
Dec 07, 2012 3.727 3.727 3.720 3.720 509 +0.02(+0.61%)
Dec 06, 2012 3.708 3.708 3.698 3.698 458 -0.06(-1.57%)
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.