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 (%)
May 31, 2017 3.850 3.936 3.850 3.925 2,368 +0.13(+3.30%)
May 25, 2017 3.800 3.800 3.800 0 -0.11(-2.85%)
May 23, 2017 3.911 3.911 3.911 0 +0.00(+0.04%)
May 22, 2017 3.985 3.985 3.910 3.910 875 +0.00(+0.00%)
May 17, 2017 3.910 3.910 3.910 29 -0.04(-1.10%)
May 16, 2017 3.954 3.954 3.953 3.953 4,575 +0.01(+0.20%)
May 15, 2017 4.000 4.000 3.946 3.946 5,443 +0.10(+2.48%)
May 12, 2017 3.947 4.000 3.850 3.850 2,464 -0.00(-0.00%)
May 11, 2017 3.850 3.850 3.850 3.850 1,503 -0.04(-1.04%)
May 08, 2017 3.890 3.890 3.890 59 -0.01(-0.24%)
May 04, 2017 3.900 3.900 3.900 8 +0.03(+0.85%)
May 03, 2017 3.858 3.867 3.800 3.867 1,432 -0.05(-1.24%)
May 02, 2017 3.931 4.000 3.860 3.915 8,067 -0.04(-0.95%)
May 01, 2017 4.100 4.100 3.953 3.953 1,685 -0.06(-1.45%)
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%)
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.