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

Electro Sensors IN (NQ: ELSE )

4.070 -0.130 (-3.10%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 1, 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 (%)
Apr 28, 2006 8.229 10.07 7.863 9.484 2,421,647 +1.53(+19.17%)
Apr 27, 2006 7.418 8.264 7.157 7.959 975,574 +0.64(+8.69%)
Apr 26, 2006 6.468 9.763 6.233 7.322 3,947,397 +1.66(+29.23%)
Apr 25, 2006 4.655 6.494 4.472 5.666 950,005 +1.12(+24.76%)
Apr 24, 2006 4.550 4.611 4.446 4.542 61,596 +0.14(+3.17%)
Apr 21, 2006 4.263 4.533 4.263 4.402 90,081 +0.37(+9.31%)
Apr 20, 2006 4.184 4.184 3.966 4.027 10,408 -0.17(-3.95%)
Apr 19, 2006 4.193 4.193 4.193 4.193 0 +0.00(+0.00%)
Apr 18, 2006 4.236 4.263 4.193 4.193 2,523 +0.14(+3.44%)
Apr 17, 2006 4.176 4.263 3.949 4.053 6,926 +0.01(+0.26%)
Apr 13, 2006 4.001 4.158 3.949 4.043 1,973 +0.10(+2.61%)
Apr 12, 2006 3.931 3.940 3.923 3.940 1,607 +0.00(+0.00%)
Apr 11, 2006 3.975 4.041 3.931 3.940 2,695 -0.07(-1.74%)
Apr 10, 2006 4.097 4.097 3.923 4.010 4,173 +0.03(+0.65%)
Apr 07, 2006 3.966 4.219 3.931 3.984 12,905 +0.02(+0.42%)
Apr 06, 2006 3.940 4.010 3.932 3.967 5,506 -0.04(-1.07%)
Apr 05, 2006 3.949 4.074 3.923 4.010 14,626 -0.10(-2.54%)
Apr 04, 2006 3.958 4.208 3.879 4.115 10,731 -0.10(-2.33%)
Apr 03, 2006 4.053 4.245 4.053 4.213 3,785 +0.08(+1.98%)
Mar 31, 2006 4.141 4.228 3.905 4.131 5,301 -0.07(-1.68%)
Mar 30, 2006 4.080 4.202 3.879 4.202 14,684 +0.29(+7.33%)
Mar 29, 2006 4.097 4.097 3.915 3.915 7,915 -0.21(-5.18%)
Mar 28, 2006 4.053 4.141 3.853 4.129 24,004 +0.02(+0.37%)
Mar 27, 2006 4.158 4.158 4.001 4.114 18,577 -0.02(-0.44%)
Mar 24, 2006 3.557 4.524 3.557 4.132 45,453 +0.58(+16.46%)
Mar 21, 2006 3.557 3.609 3.548 3.548 2,867 -0.03(-0.73%)
Mar 20, 2006 3.557 3.574 3.548 3.574 3,556 +0.02(+0.49%)
Mar 17, 2006 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Mar 16, 2006 3.557 3.557 3.557 3.557 114 -0.06(-1.68%)
Mar 15, 2006 3.618 3.618 3.618 3.618 1,324 +0.01(+0.24%)
Mar 14, 2006 3.609 3.609 3.609 3.609 0 +0.00(+0.00%)
Mar 13, 2006 3.548 3.609 3.539 3.609 3,785 +0.07(+1.97%)
Mar 10, 2006 3.539 3.539 3.539 3.539 0 +0.00(+0.00%)
Mar 09, 2006 3.539 3.539 3.539 3.539 0 +0.00(+0.00%)
Mar 08, 2006 3.548 3.644 3.539 3.539 4,703 +0.01(+0.25%)
Mar 07, 2006 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Mar 06, 2006 3.530 3.530 3.530 3.530 4,875 +0.00(+0.00%)
Mar 03, 2006 3.551 3.731 3.522 3.530 19,043 -0.06(-1.70%)
Mar 02, 2006 3.591 3.591 3.591 3.591 0 +0.00(+0.00%)
Mar 01, 2006 3.591 3.591 3.591 3.591 229 -0.02(-0.48%)
Feb 28, 2006 3.574 3.609 3.539 3.609 2,867 +0.03(+0.98%)
Feb 27, 2006 3.574 3.574 3.574 3.574 1,947 -0.10(-2.84%)
Feb 24, 2006 3.696 3.696 3.583 3.679 4,184 +0.10(+2.93%)
Feb 23, 2006 3.609 3.609 3.574 3.574 1,720 -0.09(-2.38%)
Feb 22, 2006 3.661 3.661 3.661 3.661 0 +0.00(+0.00%)
Feb 21, 2006 3.583 3.661 3.574 3.661 4,015 +0.07(+1.94%)
Feb 17, 2006 3.574 3.696 3.574 3.591 6,537 -0.04(-1.20%)
Feb 16, 2006 3.626 3.635 3.626 3.635 2,638 +0.04(+1.21%)
Feb 15, 2006 3.591 3.591 3.591 3.591 573 -0.02(-0.48%)
Feb 14, 2006 3.609 3.609 3.609 3.609 0 +0.00(+0.00%)
Feb 13, 2006 3.644 3.661 3.609 3.609 4,244 +0.01(+0.24%)
Feb 10, 2006 3.574 3.661 3.574 3.600 1,663 +0.03(+0.73%)
Feb 09, 2006 3.574 3.574 3.574 3.574 0 +0.00(+0.00%)
Feb 08, 2006 3.574 3.574 3.574 3.574 0 +0.00(+0.00%)
Feb 07, 2006 3.643 3.643 3.574 3.574 3,527 +0.00(+0.00%)
Feb 06, 2006 3.574 3.574 3.574 3.574 0 +0.00(+0.00%)
Feb 03, 2006 3.557 3.574 3.557 3.574 1,032 -0.03(-0.73%)
Feb 02, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
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.