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 (%)
Jul 31, 2019 3.400 3.550 3.400 3.400 2,388 -0.08(-2.30%)
Jul 30, 2019 3.399 3.500 3.399 3.480 3,770 +0.13(+3.88%)
Jul 29, 2019 3.390 3.450 3.350 3.350 6,461 -0.05(-1.33%)
Jul 26, 2019 3.449 3.449 3.353 3.395 5,500 +0.01(+0.15%)
Jul 25, 2019 3.390 3.390 3.360 3.390 4,833 +0.05(+1.50%)
Jul 24, 2019 3.375 3.375 3.320 3.340 3,555 -0.08(-2.25%)
Jul 23, 2019 3.417 3.417 3.417 357 +0.00(+0.00%)
Jul 22, 2019 3.390 3.417 3.390 3.417 7,078 +0.12(+3.55%)
Jul 19, 2019 3.280 3.300 3.270 3.300 6,300 +0.05(+1.54%)
Jul 18, 2019 3.250 3.250 3.250 3.250 155 +0.00(+0.03%)
Jul 17, 2019 3.234 3.250 3.160 3.249 3,326 -0.00(-0.03%)
Jul 16, 2019 3.250 3.250 3.250 3.250 626 +0.00(+0.03%)
Jul 15, 2019 3.234 3.249 3.225 3.249 6,148 +0.03(+0.90%)
Jul 12, 2019 3.200 3.280 3.200 3.220 14,900 -0.00(-0.00%)
Jul 11, 2019 3.220 3.220 3.200 3.220 2,322 -0.03(-0.92%)
Jul 10, 2019 3.250 3.250 3.250 3.250 247 +0.04(+1.21%)
Jul 09, 2019 3.283 3.283 3.211 3.211 2,596 -0.02(-0.65%)
Jul 08, 2019 3.232 3.232 3.232 11 +0.00(+0.00%)
Jul 05, 2019 3.220 3.232 3.220 3.232 500 +0.02(+0.69%)
Jul 03, 2019 3.280 3.280 3.185 3.210 5,000 -0.07(-2.13%)
Jul 02, 2019 3.280 3.280 3.280 3.280 200 +0.00(+0.00%)
Jul 01, 2019 3.320 3.337 3.280 3.280 1,295 -0.04(-1.20%)
Jun 28, 2019 3.320 3.320 3.320 3.320 100 -0.08(-2.35%)
Jun 27, 2019 3.390 3.400 3.390 3.400 276 +0.05(+1.49%)
Jun 26, 2019 3.300 3.390 3.270 3.350 3,334 +0.02(+0.65%)
Jun 25, 2019 3.328 3.328 3.328 2 +0.00(+0.00%)
Jun 24, 2019 3.337 3.337 3.310 3.328 709 -0.11(-3.24%)
Jun 21, 2019 3.440 3.440 3.440 33 +0.00(+0.00%)
Jun 20, 2019 3.440 3.440 3.440 0 +0.09(+2.69%)
Jun 19, 2019 3.387 3.387 3.350 3.350 7,270 -0.02(-0.60%)
Jun 18, 2019 3.460 3.460 3.370 3.370 1,405 -0.09(-2.60%)
Jun 17, 2019 3.460 3.460 3.460 3.460 1,163 +0.03(+0.87%)
Jun 14, 2019 3.430 3.430 3.430 6 +0.00(+0.00%)
Jun 13, 2019 3.430 3.430 3.430 3.430 306 -0.03(-0.87%)
Jun 12, 2019 3.460 3.460 3.460 6 +0.00(+0.00%)
Jun 11, 2019 3.460 3.460 3.460 3.460 452 +0.01(+0.24%)
Jun 10, 2019 3.452 3.452 3.452 3.452 181 +0.05(+1.52%)
Jun 07, 2019 3.425 3.425 3.400 3.400 600 -0.05(-1.45%)
Jun 06, 2019 3.461 3.468 3.450 3.450 2,202 -0.02(-0.58%)
Jun 05, 2019 3.480 3.480 3.460 3.470 1,006 -0.13(-3.61%)
Jun 04, 2019 3.600 3.600 3.600 3.600 479 +0.02(+0.49%)
Jun 03, 2019 3.518 3.583 3.515 3.583 5,849 +0.08(+2.36%)
May 31, 2019 3.500 3.550 3.500 3.500 4,100 -0.10(-2.78%)
May 30, 2019 3.600 3.600 3.600 7 +0.00(+0.00%)
May 24, 2019 3.600 3.600 3.600 0 +0.04(+1.27%)
May 23, 2019 3.555 3.555 3.555 3 +0.00(+0.00%)
May 22, 2019 3.596 3.596 3.555 3.555 1,611 -0.04(-1.25%)
May 21, 2019 3.610 3.650 3.600 3.600 3,885 +0.04(+1.10%)
May 20, 2019 3.642 3.648 3.561 3.561 5,904 -0.08(-2.07%)
May 17, 2019 3.600 3.692 3.600 3.636 6,100 +0.15(+4.20%)
May 16, 2019 3.599 3.600 3.490 3.490 6,105 -0.11(-3.07%)
May 15, 2019 3.557 3.600 3.497 3.600 12,565 +0.14(+4.05%)
May 14, 2019 3.430 3.520 3.430 3.460 2,910 -0.10(-2.71%)
May 13, 2019 3.560 3.560 3.550 3.557 1,514 -0.04(-1.21%)
May 09, 2019 3.600 3.600 3.600 0 +0.00(+0.00%)
May 08, 2019 3.600 3.600 3.600 3.600 1,362 +0.03(+0.76%)
May 07, 2019 3.530 3.573 3.530 3.573 4,611 +0.05(+1.51%)
May 06, 2019 3.520 3.520 3.520 3.520 140 -0.08(-2.22%)
May 03, 2019 3.600 3.600 3.600 51 +0.00(+0.00%)
May 02, 2019 3.600 3.600 3.380 3.600 793 +0.04(+1.27%)
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.