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 (%)
Apr 28, 2017 4.026 4.026 4.011 4.011 1,144 -0.06(-1.45%)
Apr 27, 2017 4.092 4.092 4.070 4.070 2,231 +0.17(+4.36%)
Apr 25, 2017 3.900 3.900 3.900 0 -0.04(-1.02%)
Apr 21, 2017 3.940 3.940 3.940 7 -0.19(-4.60%)
Apr 19, 2017 4.130 4.130 4.130 0 +0.16(+4.03%)
Apr 17, 2017 3.970 3.970 3.970 208 -0.06(-1.49%)
Apr 13, 2017 4.051 4.051 4.030 4.030 13,379 -0.07(-1.70%)
Apr 12, 2017 4.070 4.100 4.070 4.100 1,100 +0.11(+2.75%)
Apr 07, 2017 3.990 3.990 3.990 74 +0.04(+0.99%)
Apr 04, 2017 3.951 3.951 3.951 1 +0.05(+1.31%)
Apr 03, 2017 3.986 3.986 3.900 3.900 1,996 -0.08(-2.01%)
Mar 31, 2017 4.050 4.050 3.970 3.980 822 -0.09(-2.21%)
Mar 30, 2017 4.047 4.070 4.047 4.070 622 +0.05(+1.24%)
Mar 29, 2017 4.080 4.100 4.020 4.020 485 -0.03(-0.74%)
Mar 27, 2017 4.050 4.050 4.050 49 +0.04(+1.00%)
Mar 21, 2017 4.010 4.010 4.010 1 -0.00(-0.12%)
Mar 20, 2017 4.100 4.100 4.015 4.015 1,300 -0.00(-0.12%)
Mar 17, 2017 3.981 4.020 3.981 4.020 3,215 +0.03(+0.76%)
Mar 16, 2017 4.100 4.100 3.990 3.990 2,599 -0.03(-0.75%)
Mar 15, 2017 4.020 4.020 4.020 4.020 278 -0.07(-1.71%)
Mar 13, 2017 4.090 4.090 4.090 0 +0.19(+4.87%)
Mar 10, 2017 3.870 3.900 3.870 3.900 10,369 -0.00(-0.00%)
Mar 09, 2017 3.870 3.900 3.870 3.900 628 +0.00(+0.01%)
Mar 08, 2017 3.890 3.921 3.888 3.900 20,023 -0.00(-0.01%)
Mar 07, 2017 3.900 3.960 3.900 3.900 4,813 +0.01(+0.28%)
Mar 06, 2017 3.882 3.889 3.870 3.889 1,720 -0.01(-0.28%)
Mar 03, 2017 3.900 3.900 3.900 3.900 690 +0.03(+0.78%)
Mar 02, 2017 3.870 3.900 3.850 3.870 6,765 +0.02(+0.52%)
Mar 01, 2017 4.020 4.020 3.850 3.850 7,926 -0.25(-6.10%)
Feb 28, 2017 4.100 4.100 4.100 4.100 1,151 -0.04(-0.97%)
Feb 27, 2017 3.900 4.140 3.850 4.140 5,867 +0.13(+3.28%)
Feb 24, 2017 4.000 4.009 4.000 4.009 1,538 -0.01(-0.28%)
Feb 23, 2017 4.228 4.240 4.003 4.020 12,708 -0.13(-3.13%)
Feb 22, 2017 4.020 4.150 3.620 4.150 22,054 +0.00(+0.00%)
Feb 21, 2017 4.100 4.150 4.090 4.150 3,126 +0.05(+1.23%)
Feb 17, 2017 4.100 4.100 4.100 0 -0.04(-0.91%)
Feb 16, 2017 4.056 4.150 4.056 4.137 6,053 +0.03(+0.75%)
Feb 15, 2017 4.106 4.106 4.106 4.106 219 -0.19(-4.50%)
Feb 13, 2017 4.300 4.300 4.300 105 +0.12(+2.87%)
Feb 10, 2017 4.300 4.300 4.180 4.180 2,338 -0.08(-1.93%)
Feb 09, 2017 4.140 4.320 4.096 4.262 3,843 +0.01(+0.29%)
Feb 08, 2017 4.237 4.250 4.237 4.250 618 -0.05(-1.16%)
Feb 07, 2017 4.350 4.350 4.300 4.300 5,481 -0.14(-3.06%)
Feb 06, 2017 4.410 4.440 4.410 4.436 2,321 +0.09(+2.11%)
Feb 03, 2017 4.344 4.344 4.344 4.344 119 +0.08(+1.97%)
Feb 02, 2017 4.250 4.350 4.250 4.260 4,231 -0.09(-2.07%)
Feb 01, 2017 4.310 4.350 4.090 4.350 3,178 +0.13(+3.08%)
Jan 31, 2017 4.250 4.250 4.150 4.220 5,533 -0.12(-2.76%)
Jan 30, 2017 4.290 4.340 4.150 4.340 2,598 +0.27(+6.71%)
Jan 27, 2017 4.025 4.350 4.025 4.067 527 -0.22(-5.20%)
Jan 26, 2017 4.300 4.390 4.100 4.290 27,871 -0.05(-1.15%)
Jan 25, 2017 4.316 4.350 4.113 4.340 6,965 -0.01(-0.23%)
Jan 24, 2017 4.338 4.350 4.298 4.350 19,126 +0.08(+1.93%)
Jan 23, 2017 4.080 4.290 4.080 4.268 16,413 +0.19(+4.60%)
Jan 20, 2017 4.110 4.140 4.050 4.080 5,333 -0.05(-1.21%)
Jan 19, 2017 4.517 4.517 4.000 4.130 38,708 -0.31(-6.98%)
Jan 18, 2017 3.610 4.600 3.600 4.440 42,769 +0.75(+20.19%)
Jan 17, 2017 3.630 3.830 3.550 3.694 15,738 +0.04(+1.15%)
Jan 13, 2017 3.652 3.652 3.652 0 +0.09(+2.58%)
Jan 10, 2017 3.560 3.560 3.560 0 +0.02(+0.56%)
Jan 06, 2017 3.540 3.540 3.540 0 +0.00(+0.00%)
Jan 05, 2017 3.520 3.620 3.520 3.540 3,421 +0.02(+0.57%)
Jan 04, 2017 3.500 3.520 3.500 3.520 1,561 +0.02(+0.57%)
Jan 03, 2017 3.450 3.500 3.450 3.500 6,584 +0.04(+1.16%)
Dec 30, 2016 3.460 3.460 3.460 0 +0.05(+1.47%)
Dec 29, 2016 3.430 3.430 3.410 3.410 781 +0.02(+0.59%)
Dec 28, 2016 3.430 3.460 3.390 3.390 3,301 -0.04(-1.04%)
Dec 27, 2016 3.431 3.431 3.426 3.426 1,625 -0.02(-0.70%)
Dec 23, 2016 3.450 3.450 3.450 0 -0.03(-0.86%)
Dec 22, 2016 3.472 3.490 3.472 3.480 311 +0.01(+0.29%)
Dec 21, 2016 3.480 3.490 3.445 3.470 4,667 +0.01(+0.29%)
Dec 20, 2016 3.490 3.490 3.424 3.460 2,001 -0.11(-3.08%)
Dec 16, 2016 3.570 3.570 3.570 0 +0.00(+0.00%)
Dec 15, 2016 3.520 3.570 3.480 3.570 3,282 -0.01(-0.28%)
Dec 14, 2016 3.529 3.580 3.529 3.580 16,222 +0.02(+0.56%)
Dec 13, 2016 3.550 3.560 3.550 3.560 1,100 +0.02(+0.56%)
Dec 12, 2016 3.528 3.570 3.500 3.540 22,214 +0.16(+4.73%)
Dec 09, 2016 3.780 3.780 3.380 3.380 11,511 -0.11(-3.14%)
Dec 08, 2016 3.510 3.540 3.410 3.490 4,061 -0.01(-0.30%)
Dec 07, 2016 3.900 3.916 3.460 3.500 12,044 -0.12(-3.21%)
Dec 06, 2016 3.420 3.630 3.420 3.616 11,549 +0.20(+5.72%)
Dec 05, 2016 3.420 3.420 3.420 3.420 695 -0.06(-1.79%)
Dec 02, 2016 3.435 3.500 3.435 3.483 8,120 +0.04(+1.24%)
Dec 01, 2016 3.440 3.440 3.440 3.440 11,000 +0.01(+0.32%)
Nov 29, 2016 3.429 3.429 3.429 101 -0.07(-2.03%)
Nov 28, 2016 3.500 3.500 3.480 3.500 5,527 -0.00(-0.00%)
Nov 25, 2016 3.500 3.500 3.500 3.500 121 -0.01(-0.28%)
Nov 22, 2016 3.510 3.510 3.510 0 -0.01(-0.28%)
Nov 21, 2016 3.540 3.540 3.518 3.520 3,116 -0.02(-0.56%)
Nov 17, 2016 3.540 3.540 3.540 5 +0.01(+0.31%)
Nov 16, 2016 3.529 3.529 3.529 3.529 3,001 -0.01(-0.19%)
Nov 15, 2016 3.470 3.536 3.470 3.536 1,101 +0.07(+1.93%)
Nov 14, 2016 3.469 3.469 3.469 3.469 1,101 -0.01(-0.42%)
Nov 11, 2016 3.475 3.484 3.440 3.484 22,826 -0.08(-2.14%)
Nov 10, 2016 3.560 3.560 3.560 3.560 100 -0.02(-0.56%)
Nov 09, 2016 3.400 3.590 3.400 3.580 507 +0.03(+0.85%)
Nov 03, 2016 3.550 3.550 3.550 154 +0.03(+0.86%)
Nov 02, 2016 3.530 3.530 3.515 3.520 2,399 +0.02(+0.57%)
Nov 01, 2016 3.460 3.500 3.450 3.500 15,256 +0.03(+0.86%)
Oct 28, 2016 3.470 3.470 3.470 0 +0.03(+0.87%)
Oct 27, 2016 3.500 3.500 3.440 3.440 2,600 -0.04(-1.15%)
Oct 26, 2016 3.490 3.570 3.450 3.480 8,876 -0.02(-0.57%)
Oct 25, 2016 3.461 3.500 3.450 3.500 1,208 +0.02(+0.57%)
Oct 24, 2016 3.510 3.510 3.480 3.480 233 -0.03(-0.85%)
Oct 21, 2016 3.510 3.510 3.510 3.510 494 +0.06(+1.74%)
Oct 18, 2016 3.410 3.450 3.450 3.450 6 -0.05(-1.43%)
Oct 17, 2016 3.440 3.576 3.380 3.500 16,509 +0.01(+0.23%)
Oct 14, 2016 3.420 3.492 3.420 3.492 434 -0.01(-0.23%)
Oct 13, 2016 3.500 3.500 3.500 3.500 198 +0.00(+0.00%)
Oct 10, 2016 3.500 3.500 3.500 3.500 10 +0.06(+1.71%)
Oct 07, 2016 3.380 3.490 3.380 3.441 6,296 -0.06(-1.62%)
Oct 06, 2016 3.490 3.500 3.490 3.498 5,800 -0.03(-0.92%)
Oct 05, 2016 3.530 3.530 3.530 3.530 423 +0.08(+2.19%)
Oct 04, 2016 3.450 3.454 3.440 3.454 1,901 -0.06(-1.59%)
Oct 03, 2016 3.534 3.555 3.450 3.510 12,798 +0.00(+0.13%)
Sep 30, 2016 3.580 3.599 3.450 3.506 5,563 -0.08(-2.35%)
Sep 29, 2016 3.590 3.590 3.590 3.590 22 +0.00(+0.00%)
Sep 28, 2016 3.590 3.590 3.590 3.590 740 +0.07(+1.99%)
Sep 27, 2016 3.570 3.630 3.510 3.520 20,046 +0.05(+1.44%)
Sep 26, 2016 3.420 3.490 3.420 3.470 9,355 +0.01(+0.29%)
Sep 23, 2016 3.490 3.680 3.450 3.460 31,897 -0.04(-1.14%)
Sep 22, 2016 3.400 3.500 3.400 3.500 16,243 +0.05(+1.45%)
Sep 21, 2016 3.450 3.450 3.450 3.450 114 +0.09(+2.68%)
Sep 20, 2016 3.530 3.530 3.360 3.360 25,506 -0.27(-7.44%)
Sep 16, 2016 3.520 3.630 3.630 3.630 2 +0.05(+1.40%)
Sep 15, 2016 3.580 3.580 3.580 3.580 100 -0.02(-0.56%)
Sep 14, 2016 3.600 3.600 3.600 3.600 1,209 +0.06(+1.70%)
Sep 13, 2016 3.577 3.601 3.510 3.540 13,151 -0.10(-2.75%)
Sep 12, 2016 3.614 3.680 3.614 3.640 1,467 +0.05(+1.39%)
Sep 09, 2016 3.770 3.770 3.590 3.590 835 +0.01(+0.28%)
Sep 08, 2016 3.656 3.710 3.520 3.580 5,334 +0.02(+0.56%)
Sep 07, 2016 3.880 3.920 3.550 3.560 6,542 +0.06(+1.71%)
Sep 02, 2016 3.490 3.500 3.500 3.500 134 +0.00(+0.00%)
Sep 01, 2016 3.480 3.500 3.480 3.500 3,007 -0.15(-4.11%)
Aug 30, 2016 3.570 3.650 3.650 3.650 2 +0.16(+4.58%)
Aug 26, 2016 3.490 3.490 3.490 3.490 196 +0.01(+0.18%)
Aug 24, 2016 3.520 3.484 3.484 3.484 5 -0.04(-1.03%)
Aug 23, 2016 3.520 3.600 3.520 3.520 5,804 -0.06(-1.68%)
Aug 22, 2016 3.480 3.580 3.465 3.580 12,520 +0.09(+2.58%)
Aug 18, 2016 3.380 3.490 3.490 3.490 13,100 -0.04(-1.13%)
Aug 17, 2016 3.450 3.530 3.450 3.530 32,082 +0.08(+2.32%)
Aug 16, 2016 3.450 3.450 3.450 3.450 1,100 -0.05(-1.43%)
Aug 15, 2016 3.458 3.560 3.458 3.500 11,200 -0.09(-2.50%)
Aug 11, 2016 3.590 3.590 3.590 3.590 99 +0.09(+2.56%)
Aug 10, 2016 3.520 3.520 3.500 3.500 916 +0.19(+5.75%)
Aug 09, 2016 3.416 3.416 3.310 3.310 555 -0.09(-2.65%)
Aug 08, 2016 3.650 3.650 3.300 3.400 15,341 -0.22(-6.08%)
Aug 05, 2016 3.640 3.640 3.610 3.620 4,435 +0.05(+1.40%)
Aug 04, 2016 3.701 3.701 3.530 3.570 4,530 -0.03(-0.83%)
Aug 03, 2016 3.706 3.706 3.450 3.600 3,300 -0.04(-1.10%)
Aug 01, 2016 3.510 3.640 3.640 3.640 2,300 +0.09(+2.66%)
Jul 28, 2016 3.560 3.546 3.546 3.546 27 +0.02(+0.44%)
Jul 27, 2016 3.530 3.530 3.530 3.530 419 -0.02(-0.66%)
Jul 26, 2016 3.570 3.640 3.460 3.554 7,794 +0.04(+1.24%)
Jul 25, 2016 3.540 3.655 3.460 3.510 41,216 -0.18(-4.83%)
Jul 22, 2016 3.570 3.716 3.570 3.688 9,917 +0.03(+0.77%)
Jul 21, 2016 3.800 3.800 3.350 3.660 159,922 -0.03(-0.81%)
Jul 20, 2016 3.290 3.840 3.290 3.690 15,840 +0.41(+12.50%)
Jul 19, 2016 3.280 3.280 3.280 3.280 103 -0.07(-2.09%)
Jul 18, 2016 3.300 3.350 3.300 3.350 2,301 +0.00(+0.00%)
Jul 15, 2016 3.400 3.400 3.300 3.350 2,700 +0.00(+0.00%)
Jul 14, 2016 3.300 3.500 3.260 3.350 2,900 +0.05(+1.52%)
Jul 13, 2016 3.330 3.330 3.220 3.300 3,397 +0.01(+0.30%)
Jul 12, 2016 3.315 3.400 3.290 3.290 1,521 -0.01(-0.38%)
Jul 11, 2016 3.300 3.302 3.300 3.302 600 +0.00(+0.07%)
Jul 08, 2016 3.380 3.380 3.380 3.300 315 +0.01(+0.30%)
Jul 07, 2016 3.320 3.470 3.290 3.290 1,385 +0.18(+5.65%)
Jul 05, 2016 3.150 3.150 3.114 3.114 262 -0.05(-1.45%)
Jun 30, 2016 3.250 3.160 3.160 3.160 1,300 -0.06(-1.86%)
Jun 29, 2016 3.240 3.290 3.220 3.220 3,880 +0.03(+0.94%)
Jun 28, 2016 3.190 3.190 3.190 3.190 104 +0.03(+0.95%)
Jun 27, 2016 3.212 3.212 3.160 3.160 9,100 -0.07(-2.16%)
Jun 24, 2016 3.180 3.230 3.180 3.230 800 +0.00(+0.03%)
Jun 23, 2016 3.229 3.229 3.229 3.229 221 -0.06(-1.85%)
Jun 22, 2016 3.250 3.290 3.250 3.290 1,246 +0.00(+0.11%)
Jun 21, 2016 3.274 3.286 3.274 3.286 500 -0.00(-0.12%)
Jun 20, 2016 3.350 3.350 3.244 3.290 2,300 -0.06(-1.79%)
Jun 16, 2016 3.280 3.350 3.350 3.350 6 +0.10(+3.07%)
Jun 15, 2016 3.350 3.362 3.250 3.250 5,203 -0.06(-1.81%)
Jun 13, 2016 3.320 3.310 3.310 3.310 600 -0.09(-2.65%)
Jun 09, 2016 3.400 3.400 3.400 3.400 100 -0.05(-1.47%)
Jun 06, 2016 3.290 3.451 3.451 3.451 39 +0.07(+2.09%)
Jun 03, 2016 3.380 3.380 3.380 3.380 102 -0.01(-0.30%)
Jun 02, 2016 3.390 3.390 3.390 3.390 526 -0.12(-3.42%)
Jun 01, 2016 3.570 3.590 3.450 3.510 5,677 +0.01(+0.29%)
May 27, 2016 3.390 3.500 3.500 3.500 3 +0.01(+0.29%)
May 24, 2016 3.490 3.490 3.490 3.490 900 +0.09(+2.65%)
May 23, 2016 3.340 3.530 3.300 3.400 9,928 +0.14(+4.29%)
May 20, 2016 3.390 3.390 3.230 3.260 1,111 -0.14(-4.12%)
May 19, 2016 3.357 3.400 3.300 3.400 913 +0.06(+1.83%)
May 18, 2016 3.410 3.410 3.260 3.339 6,963 +0.07(+2.10%)
May 17, 2016 3.270 3.270 3.270 3.270 102 -0.03(-0.91%)
May 16, 2016 3.300 3.300 3.300 3.300 4,567 +0.01(+0.31%)
May 13, 2016 3.210 3.300 3.050 3.290 54,787 -0.02(-0.60%)
May 12, 2016 3.310 3.406 3.310 3.310 6,590 -0.20(-5.70%)
May 11, 2016 3.580 3.580 3.510 3.510 4,722 +0.02(+0.69%)
May 10, 2016 3.440 3.610 3.400 3.486 31,838 +0.28(+8.60%)
May 05, 2016 3.300 3.210 3.210 3.210 1,400 -0.08(-2.43%)
May 04, 2016 3.390 3.390 3.280 3.290 4,510 -0.15(-4.36%)
May 03, 2016 3.430 3.440 3.430 3.440 1,764 -0.01(-0.29%)
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.