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, 2015 4.100 4.100 4.100 4.100 56 -0.02(-0.49%)
Jun 29, 2015 4.120 4.120 4.120 4.120 110 +0.01(+0.24%)
Jun 26, 2015 4.110 4.110 4.110 4.110 100 -0.11(-2.62%)
Jun 25, 2015 4.221 4.221 4.221 4.221 836 +0.04(+0.97%)
Jun 24, 2015 4.220 4.220 4.170 4.180 787 +0.03(+0.72%)
Jun 18, 2015 4.120 4.150 4.150 4.150 1,300 -0.01(-0.24%)
Jun 12, 2015 4.160 4.160 4.160 4.160 53 -0.00(-0.01%)
Jun 10, 2015 4.120 4.160 4.160 4.160 1 -0.14(-3.25%)
Jun 09, 2015 4.300 4.300 4.290 4.300 6,633 -0.02(-0.47%)
Jun 04, 2015 4.320 4.320 4.320 4.320 100 -0.08(-1.82%)
Jun 02, 2015 4.430 4.400 4.400 4.400 16 +0.10(+2.32%)
May 28, 2015 4.300 4.300 4.300 4.300 1 +0.00(+0.00%)
May 27, 2015 4.326 4.400 4.300 4.300 5,198 -0.00(-0.00%)
May 26, 2015 4.300 4.300 4.300 4.300 100 -0.05(-1.06%)
May 20, 2015 4.350 4.346 4.346 4.346 200 +0.04(+0.84%)
May 19, 2015 4.310 4.310 4.310 4.310 250 +0.00(+0.00%)
May 18, 2015 4.560 4.560 4.300 4.310 6,006 -0.11(-2.49%)
May 15, 2015 4.370 4.420 4.370 4.420 3,185 +0.07(+1.61%)
May 14, 2015 4.300 4.350 4.300 4.350 4,500 -0.07(-1.58%)
May 13, 2015 4.419 4.420 4.419 4.420 1,242 +0.03(+0.68%)
May 12, 2015 4.379 4.390 4.372 4.390 7,096 +0.01(+0.14%)
May 08, 2015 4.400 4.384 4.384 4.384 54 +0.10(+2.43%)
May 07, 2015 4.270 4.280 4.270 4.280 252 +0.00(+0.00%)
May 06, 2015 4.380 4.380 4.280 4.280 794 -0.10(-2.28%)
May 05, 2015 4.380 4.380 4.380 4.380 354 +0.00(+0.00%)
May 04, 2015 4.350 4.380 4.343 4.380 7,913 +0.13(+3.06%)
May 01, 2015 4.295 4.295 4.250 4.250 592 -0.12(-2.67%)
Apr 30, 2015 4.367 4.367 4.367 4.367 200 -0.01(-0.30%)
Apr 28, 2015 4.280 4.380 4.380 4.380 1 +0.08(+1.86%)
Apr 27, 2015 4.430 4.430 4.250 4.300 992 -0.12(-2.71%)
Apr 24, 2015 4.380 4.420 4.295 4.420 13,882 +0.04(+0.91%)
Apr 23, 2015 4.254 4.380 4.254 4.380 6,475 +0.04(+0.83%)
Apr 22, 2015 4.350 4.380 4.344 4.344 2,998 +0.01(+0.23%)
Apr 21, 2015 4.320 4.400 4.270 4.334 18,330 +0.04(+0.82%)
Apr 20, 2015 4.260 4.299 4.260 4.299 589 -0.01(-0.26%)
Apr 17, 2015 4.250 4.310 4.250 4.310 16,287 +0.09(+2.13%)
Apr 16, 2015 4.240 4.250 4.220 4.220 6,543 -0.02(-0.47%)
Apr 15, 2015 4.240 4.240 4.138 4.240 5,400 +0.03(+0.71%)
Apr 14, 2015 4.170 4.210 4.170 4.210 6,002 +0.06(+1.45%)
Apr 13, 2015 4.122 4.170 4.122 4.150 8,456 -0.00(-0.03%)
Apr 10, 2015 4.130 4.160 4.130 4.151 680 -0.03(-0.69%)
Apr 08, 2015 4.050 4.180 4.180 4.180 30 +0.07(+1.70%)
Apr 07, 2015 3.961 4.130 3.950 4.110 12,644 +0.13(+3.27%)
Apr 06, 2015 3.870 4.080 3.850 3.980 2,011 -0.03(-0.75%)
Apr 02, 2015 4.160 4.010 4.010 4.010 13,700 -0.11(-2.66%)
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.