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 31, 2010 3.348 3.348 3.348 3.348 113 +0.02(+0.53%)
Mar 30, 2010 3.304 3.330 3.304 3.330 227 +0.03(+0.80%)
Mar 29, 2010 3.119 3.304 3.119 3.304 1,532 +0.00(+0.00%)
Mar 26, 2010 3.154 3.304 3.154 3.304 1,986 +0.02(+0.54%)
Mar 23, 2010 3.286 3.286 3.286 3.286 0 +0.16(+5.07%)
Mar 22, 2010 3.119 3.207 3.119 3.128 15,971 -0.06(-1.93%)
Mar 18, 2010 3.189 3.189 3.189 3.189 0 +0.02(+0.56%)
Mar 17, 2010 3.083 3.172 3.083 3.172 12,542 +0.09(+2.86%)
Mar 16, 2010 3.083 3.083 2.995 3.083 10,127 +0.00(+0.00%)
Mar 15, 2010 3.304 3.304 3.083 3.083 567 -0.22(-6.67%)
Mar 12, 2010 3.304 3.304 3.304 3.304 2,270 -0.00(-0.00%)
Mar 11, 2010 3.304 3.304 3.304 3.304 1,475 -0.04(-1.31%)
Mar 10, 2010 3.357 3.357 3.348 3.348 567 -0.16(-4.52%)
Mar 08, 2010 3.506 3.506 3.506 3.506 0 +0.42(+13.71%)
Mar 04, 2010 3.083 3.083 3.083 3.083 0 +0.09(+2.94%)
Mar 03, 2010 3.260 3.264 2.995 2.995 3,632 -0.23(-7.11%)
Feb 26, 2010 3.242 3.225 3.225 3.225 1,362 -0.30(-8.50%)
Feb 25, 2010 3.471 3.524 3.471 3.524 340 +0.01(+0.25%)
Feb 24, 2010 3.401 3.515 3.401 3.515 2,479 +0.15(+4.45%)
Feb 23, 2010 3.365 3.365 3.365 3.365 155 -0.04(-1.04%)
Feb 22, 2010 3.313 3.401 3.313 3.401 1,135 +0.02(+0.52%)
Feb 19, 2010 3.409 3.409 3.383 3.383 227 -0.09(-2.54%)
Feb 17, 2010 3.471 3.471 3.471 3.471 794 -0.00(-0.00%)
Feb 16, 2010 3.304 3.515 3.304 3.471 567 +0.17(+5.07%)
Feb 11, 2010 3.304 3.304 3.304 3.304 2,837 +0.02(+0.54%)
Feb 09, 2010 3.101 3.286 3.286 3.286 1,135 -0.02(-0.53%)
Feb 08, 2010 3.348 3.515 3.304 3.304 2,383 -0.01(-0.27%)
Feb 02, 2010 3.243 3.313 3.313 3.313 2,982 +0.10(+2.98%)
Feb 01, 2010 2.912 3.217 2.912 3.217 2,563 +0.26(+8.85%)
Jan 29, 2010 3.025 3.034 2.955 2.955 10,094 -0.09(-2.89%)
Jan 28, 2010 3.025 3.051 3.025 3.043 2,409 -0.09(-3.00%)
Jan 26, 2010 3.137 3.137 3.137 3.137 0 -0.04(-1.41%)
Jan 25, 2010 3.304 3.304 3.095 3.182 5,208 +0.04(+1.39%)
Jan 21, 2010 3.103 3.138 3.138 3.138 7,456 +0.04(+1.41%)
Jan 19, 2010 3.034 3.095 3.095 3.095 688 +0.09(+2.90%)
Jan 15, 2010 3.217 3.008 3.008 3.008 2,638 -0.17(-5.48%)
Jan 14, 2010 2.890 3.182 2.758 3.182 8,507 +0.26(+8.96%)
Jan 13, 2010 3.182 3.182 2.895 2.920 1,147 +0.09(+3.08%)
Jan 12, 2010 2.885 2.912 2.833 2.833 6,184 -0.22(-7.14%)
Jan 11, 2010 2.929 3.269 2.922 3.051 2,025 +0.10(+3.55%)
Jan 08, 2010 3.147 3.147 2.946 2.946 23,057 -0.19(-6.11%)
Jan 07, 2010 2.955 3.225 2.955 3.138 13,793 -0.07(-2.17%)
Jan 06, 2010 3.260 3.269 3.208 3.208 2,351 -0.06(-1.87%)
Jan 05, 2010 3.051 3.487 2.964 3.269 8,806 +0.15(+4.75%)
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.