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 29, 2018 4.120 4.120 4.120 0 +0.10(+2.49%)
Mar 28, 2018 4.050 4.150 4.000 4.020 18,303 +0.01(+0.30%)
Mar 27, 2018 4.090 4.101 4.008 4.008 4,902 -0.03(-0.74%)
Mar 26, 2018 4.010 4.100 4.010 4.038 4,163 -0.02(-0.56%)
Mar 23, 2018 4.010 4.150 3.930 4.061 17,861 -0.04(-0.96%)
Mar 22, 2018 4.250 4.250 4.016 4.100 19,319 -0.12(-2.84%)
Mar 21, 2018 4.410 4.411 4.190 4.220 30,027 -0.18(-4.18%)
Mar 20, 2018 4.040 4.440 4.040 4.404 73,059 +0.50(+12.68%)
Mar 19, 2018 3.890 3.909 3.890 3.909 728 -0.09(-2.14%)
Mar 15, 2018 3.994 3.994 3.994 3 +0.02(+0.62%)
Mar 14, 2018 3.890 4.050 3.877 3.970 11,216 -0.00(-0.01%)
Mar 13, 2018 4.020 4.020 3.880 3.970 7,754 -0.02(-0.50%)
Mar 12, 2018 3.990 4.020 3.952 3.990 5,594 +0.02(+0.50%)
Mar 09, 2018 3.950 3.970 3.950 3.970 1,492 +0.02(+0.51%)
Mar 07, 2018 3.950 3.950 3.950 5 +0.01(+0.25%)
Mar 06, 2018 3.940 3.940 3.940 3.940 321 -0.06(-1.50%)
Mar 02, 2018 4.000 4.000 4.000 82 -0.02(-0.50%)
Mar 01, 2018 4.000 4.020 4.000 4.020 1,886 +0.02(+0.50%)
Feb 28, 2018 3.920 4.000 3.920 4.000 2,168 -0.01(-0.25%)
Feb 27, 2018 3.970 4.150 3.970 4.010 9,678 +0.02(+0.53%)
Feb 26, 2018 3.920 3.989 3.920 3.989 5,001 +0.11(+2.81%)
Feb 23, 2018 3.920 3.930 3.880 3.880 3,571 -0.05(-1.33%)
Feb 22, 2018 3.937 3.937 3.933 3.933 1,101 -0.04(-0.94%)
Feb 21, 2018 3.880 3.970 3.860 3.970 3,866 +0.03(+0.76%)
Feb 16, 2018 3.940 3.940 3.940 250 -0.02(-0.51%)
Feb 15, 2018 3.960 3.960 3.960 3.960 107 +0.05(+1.28%)
Feb 14, 2018 3.910 3.910 3.903 3.910 1,612 -0.13(-3.22%)
Feb 13, 2018 4.040 4.040 4.040 4.040 285 +0.09(+2.28%)
Feb 12, 2018 3.950 3.950 3.950 3.950 542 -0.05(-1.17%)
Feb 09, 2018 3.940 4.030 3.880 3.997 2,618 +0.02(+0.42%)
Feb 08, 2018 3.881 4.050 3.862 3.980 14,926 +0.05(+1.27%)
Feb 07, 2018 3.933 3.940 3.930 4,230 -0.01(-0.25%)
Feb 06, 2018 4.013 4.013 3.910 3.940 5,171 +0.08(+2.05%)
Feb 05, 2018 3.950 3.861 3.861 1,477 -0.09(-2.25%)
Feb 02, 2018 4.070 4.070 3.760 3.950 10,713 -0.11(-2.71%)
Feb 01, 2018 4.100 4.110 4.060 4.060 6,499 -0.03(-0.74%)
Jan 31, 2018 3.994 4.108 3.994 4.090 6,137 +0.05(+1.24%)
Jan 30, 2018 4.050 4.050 4.000 4.040 712 +0.01(+0.25%)
Jan 29, 2018 4.060 4.120 4.030 4.030 11,221 -0.11(-2.66%)
Jan 26, 2018 4.200 4.200 4.050 4.140 2,375 +0.09(+2.22%)
Jan 25, 2018 4.058 4.080 4.030 4.050 6,519 -0.01(-0.25%)
Jan 24, 2018 4.090 4.190 4.030 4.060 11,500 -0.02(-0.49%)
Jan 23, 2018 4.060 4.080 4.040 4.080 8,664 +0.00(+0.00%)
Jan 22, 2018 4.070 4.080 4.050 4.080 2,312 +0.00(+0.00%)
Jan 19, 2018 4.068 4.080 4.068 4.080 1,080 +0.02(+0.49%)
Jan 18, 2018 4.130 4.140 4.060 4.060 503 -0.03(-0.73%)
Jan 17, 2018 4.090 4.090 4.090 4.090 2,464 +0.01(+0.25%)
Jan 16, 2018 4.140 4.140 4.066 4.080 2,695 -0.02(-0.49%)
Jan 12, 2018 4.100 4.100 4.100 0 +0.01(+0.24%)
Jan 11, 2018 4.200 4.200 4.070 4.090 14,552 -0.03(-0.73%)
Jan 10, 2018 4.120 4.150 4.091 4.120 18,076 -0.04(-0.96%)
Jan 09, 2018 4.150 4.190 4.100 4.160 9,488 +0.09(+2.21%)
Jan 08, 2018 4.110 4.110 4.020 4.070 7,561 +0.00(+0.00%)
Jan 05, 2018 4.120 4.250 4.055 4.070 7,964 -0.02(-0.49%)
Jan 04, 2018 4.130 4.130 4.010 4.090 9,039 +0.06(+1.49%)
Jan 03, 2018 4.018 4.090 3.971 4.030 4,486 -0.00(-0.03%)
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.