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 (%)
Jun 30, 2008 3.966 3.966 3.966 3.966 1,147 -0.05(-1.30%)
Jun 27, 2008 3.966 4.097 3.966 4.019 10,439 -0.04(-1.08%)
Jun 26, 2008 4.176 4.176 4.053 4.062 1,835 -0.11(-2.71%)
Jun 25, 2008 4.219 4.219 3.923 4.176 2,217 -0.17(-4.01%)
Jun 24, 2008 4.350 4.350 4.350 4.350 114 +0.12(+2.89%)
Jun 23, 2008 4.228 4.228 4.228 4.228 0 +0.00(+0.00%)
Jun 20, 2008 4.228 4.228 4.228 4.228 172 -0.09(-2.02%)
Jun 19, 2008 4.315 4.315 4.315 4.315 174 -0.08(-1.79%)
Jun 18, 2008 4.393 4.393 4.393 4.393 0 +0.00(+0.00%)
Jun 17, 2008 4.245 4.393 4.245 4.393 229 +0.04(+1.00%)
Jun 16, 2008 4.446 4.446 4.263 4.350 4,734 -0.09(-1.96%)
Jun 13, 2008 4.350 4.437 4.350 4.437 803 +0.08(+1.80%)
Jun 12, 2008 4.359 4.359 4.359 4.359 1,147 -0.04(-0.99%)
Jun 11, 2008 4.306 4.620 4.289 4.402 3,483 -0.17(-3.63%)
Jun 10, 2008 4.402 4.568 4.402 4.568 2,170 +0.03(+0.77%)
Jun 09, 2008 4.533 4.533 4.533 4.533 1,147 +0.15(+3.38%)
Jun 06, 2008 4.385 4.385 4.385 4.385 0 +0.00(+0.00%)
Jun 05, 2008 4.638 4.638 4.341 4.385 2,409 -0.15(-3.27%)
Jun 04, 2008 4.548 4.548 4.533 4.533 1,376 +0.11(+2.57%)
Jun 03, 2008 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Jun 02, 2008 4.428 4.821 4.359 4.420 6,037 +0.14(+3.26%)
May 30, 2008 4.272 4.280 4.272 4.280 883 -0.05(-1.21%)
May 29, 2008 4.446 4.446 4.324 4.332 1,032 -0.12(-2.74%)
May 28, 2008 4.454 4.454 4.454 4.454 0 +0.00(+0.00%)
May 27, 2008 4.454 4.454 4.454 4.454 253 +0.00(+0.00%)
May 26, 2008 4.420 4.681 4.420 4.454 1,923 +0.00(+0.00%)
May 23, 2008 4.420 4.681 4.420 4.454 1,923 +0.03(+0.59%)
May 22, 2008 4.437 4.437 4.219 4.428 1,841 +0.10(+2.21%)
May 21, 2008 4.271 4.332 4.271 4.332 573 +0.06(+1.43%)
May 20, 2008 4.132 4.306 4.132 4.271 3,815 +0.20(+4.92%)
May 19, 2008 4.010 4.071 4.010 4.071 1,147 +0.02(+0.43%)
May 16, 2008 4.108 4.289 4.036 4.053 5,618 -0.03(-0.85%)
May 15, 2008 3.931 4.088 3.905 4.088 2,753 +0.14(+3.53%)
May 14, 2008 3.905 4.097 3.879 3.949 5,850 +0.06(+1.57%)
May 13, 2008 3.992 4.115 3.827 3.888 11,173 -0.10(-2.62%)
May 12, 2008 3.818 4.010 3.783 3.992 3,226 +0.07(+1.78%)
May 09, 2008 3.722 4.010 3.705 3.923 6,418 -0.19(-4.66%)
May 08, 2008 3.862 4.141 3.862 4.115 458 +0.25(+6.55%)
May 07, 2008 3.923 4.001 3.862 3.862 4,588 -0.15(-3.70%)
May 06, 2008 3.992 4.115 3.992 4.010 3,556 +0.09(+2.22%)
May 05, 2008 4.001 4.097 3.923 3.923 4,129 -0.05(-1.32%)
May 02, 2008 3.975 3.975 3.975 3.975 1,147 +0.01(+0.22%)
May 01, 2008 3.966 4.027 3.966 3.966 2,179 +0.04(+1.11%)
Apr 30, 2008 3.923 3.923 3.870 3.923 3,556 +0.00(+0.00%)
Apr 29, 2008 3.888 4.097 3.888 3.923 2,409 -0.01(-0.22%)
Apr 28, 2008 3.870 4.097 3.870 3.931 3,319 +0.10(+2.50%)
Apr 25, 2008 3.888 3.984 3.836 3.836 6,326 -0.04(-1.12%)
Apr 24, 2008 3.958 3.958 3.879 3.879 2,043 -0.07(-1.77%)
Apr 23, 2008 4.053 4.053 3.879 3.949 3,603 -0.10(-2.58%)
Apr 22, 2008 4.053 4.053 4.053 4.053 0 +0.00(+0.00%)
Apr 21, 2008 4.053 4.053 4.053 4.053 573 +0.04(+1.09%)
Apr 18, 2008 4.097 4.097 4.010 4.010 4,416 -0.13(-3.16%)
Apr 17, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Apr 16, 2008 4.097 4.141 3.949 4.141 2,183 +0.07(+1.71%)
Apr 15, 2008 4.071 4.071 4.071 4.071 745 +0.00(+0.00%)
Apr 14, 2008 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
Apr 11, 2008 4.062 4.132 4.062 4.071 4,455 +0.02(+0.43%)
Apr 10, 2008 4.062 4.062 4.053 4.053 698 +0.04(+1.09%)
Apr 09, 2008 3.966 4.010 3.966 4.010 458 +0.04(+1.10%)
Apr 08, 2008 3.923 3.966 3.801 3.966 2,030 -0.04(-1.09%)
Apr 07, 2008 4.010 4.010 4.010 4.010 845 +0.00(+0.00%)
Apr 04, 2008 4.010 4.010 4.010 4.010 1,032 -0.12(-2.95%)
Apr 03, 2008 4.132 4.132 4.132 4.132 573 +0.07(+1.72%)
Apr 02, 2008 4.026 4.062 3.966 4.062 5,397 -0.07(-1.63%)
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.