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, 2007 5.012 5.082 4.925 4.925 1,768 -0.10(-1.91%)
May 30, 2007 5.108 5.117 4.925 5.021 12,423 -0.02(-0.35%)
May 29, 2007 5.056 5.169 4.969 5.039 9,228 -0.02(-0.34%)
May 25, 2007 4.925 5.056 4.917 5.056 12,504 +0.14(+2.84%)
May 24, 2007 4.934 4.934 4.838 4.917 13,995 +0.01(+0.22%)
May 23, 2007 4.899 4.960 4.882 4.906 5,056 -0.03(-0.57%)
May 22, 2007 4.960 4.969 4.925 4.934 4,932 -0.02(-0.35%)
May 21, 2007 4.882 5.134 4.794 4.951 21,334 +0.07(+1.43%)
May 18, 2007 4.812 4.882 4.803 4.882 3,934 +0.00(+0.00%)
May 17, 2007 4.855 4.882 4.847 4.882 10,152 +0.03(+0.54%)
May 16, 2007 4.481 4.873 4.481 4.855 15,541 +0.17(+3.53%)
May 15, 2007 4.664 4.725 4.664 4.690 3,488 -0.02(-0.37%)
May 14, 2007 4.707 4.803 4.655 4.707 5,937 +0.02(+0.37%)
May 11, 2007 4.725 4.786 4.690 4.690 1,606 +0.03(+0.56%)
May 10, 2007 4.729 4.786 4.664 4.664 1,118 -0.10(-2.01%)
May 09, 2007 4.690 4.760 4.664 4.760 1,835 +0.10(+2.25%)
May 08, 2007 4.751 4.786 4.585 4.655 18,746 -0.05(-1.11%)
May 07, 2007 4.742 4.760 4.707 4.707 6,653 -0.03(-0.55%)
May 04, 2007 4.699 4.768 4.550 4.733 207,512 +0.03(+0.56%)
May 03, 2007 4.611 4.768 4.611 4.707 13,059 +0.04(+0.93%)
May 02, 2007 4.542 4.707 4.542 4.664 4,239 +0.12(+2.69%)
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.