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

Electro Sensors IN (NQ: ELSE )

4.050 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 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 (%)
May 31, 2006 5.256 5.396 4.917 4.978 67,349 -0.22(-4.19%)
May 30, 2006 5.213 5.431 5.066 5.195 180,815 +0.14(+2.76%)
May 26, 2006 4.943 5.178 4.882 5.056 82,053 +0.03(+0.52%)
May 25, 2006 5.161 5.169 4.925 5.030 58,991 -0.15(-2.86%)
May 24, 2006 5.039 5.344 4.829 5.178 69,731 +0.12(+2.41%)
May 23, 2006 5.230 5.440 5.056 5.056 139,682 -0.01(-0.17%)
May 22, 2006 4.925 5.161 4.751 5.065 170,656 +0.14(+2.83%)
May 19, 2006 4.995 5.056 4.716 4.925 159,345 -0.10(-2.08%)
May 18, 2006 5.187 5.439 4.794 5.030 220,501 -0.20(-3.83%)
May 17, 2006 5.256 5.405 4.969 5.230 342,325 -0.19(-3.54%)
May 16, 2006 6.189 6.189 5.300 5.422 388,198 -0.72(-11.77%)
May 15, 2006 6.364 6.887 6.128 6.146 221,210 -0.22(-3.42%)
May 12, 2006 6.625 6.887 6.364 6.364 115,041 -0.58(-8.41%)
May 11, 2006 6.686 6.982 6.304 6.948 246,380 +0.07(+1.02%)
May 10, 2006 7.235 7.462 6.677 6.878 296,157 -0.44(-6.07%)
May 09, 2006 6.921 7.357 6.616 7.322 444,690 +0.44(+6.33%)
May 08, 2006 7.793 7.793 6.861 6.887 799,669 -0.96(-12.22%)
May 05, 2006 7.558 8.194 7.558 7.845 241,430 +0.23(+2.97%)
May 04, 2006 7.723 8.107 7.436 7.619 533,628 -0.52(-6.42%)
May 03, 2006 8.316 8.604 7.418 8.142 664,883 -0.55(-6.32%)
May 02, 2006 9.615 9.615 8.290 8.691 877,621 -0.75(-7.94%)
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.