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

Electro Sensors IN (NQ: ELSE )

4.090 +0.030 (+0.74%)
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, 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.