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

Electro Sensors IN (NQ: ELSE )

4.060 +0.035 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 15, 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 (%)
Mar 28, 2013 4.271 4.271 4.221 4.221 3,229 -0.05(-1.24%)
Mar 27, 2013 4.281 4.281 4.261 4.274 3,410 +0.01(+0.31%)
Mar 26, 2013 4.281 4.399 4.261 4.261 5,651 -0.01(-0.23%)
Mar 25, 2013 4.241 4.439 4.211 4.271 3,229 -0.19(-4.22%)
Mar 22, 2013 4.399 4.459 4.333 4.459 5,348 +0.14(+3.28%)
Mar 21, 2013 4.310 4.317 4.310 4.317 1,819 -0.14(-3.18%)
Mar 20, 2013 4.380 4.459 4.320 4.459 5,711 +0.01(+0.22%)
Mar 19, 2013 4.380 4.459 4.293 4.449 5,551 +0.10(+2.28%)
Mar 18, 2013 4.340 4.350 4.335 4.350 5,047 +0.09(+2.09%)
Mar 15, 2013 3.963 4.578 3.954 4.261 25,329 +0.36(+9.14%)
Mar 13, 2013 3.904 3.904 3.904 3.904 504 -0.05(-1.25%)
Mar 11, 2013 3.954 3.954 3.954 3.954 100 +0.10(+2.57%)
Mar 06, 2013 3.855 3.855 3.855 3.855 201 -0.01(-0.25%)
Mar 05, 2013 3.855 3.864 3.855 3.864 872 +0.01(+0.26%)
Mar 04, 2013 3.894 3.894 3.855 3.855 1,408 -0.08(-1.97%)
Mar 01, 2013 3.864 3.932 3.864 3.932 958 +0.07(+1.74%)
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%)
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.