Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.030 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 3, 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 (%)
Aug 31, 2017 3.584 3.630 3.540 3.540 2,684 -0.09(-2.48%)
Aug 30, 2017 3.690 3.734 3.630 3.630 7,002 +0.07(+1.97%)
Aug 29, 2017 3.550 3.640 3.540 3.560 10,303 +0.05(+1.42%)
Aug 28, 2017 3.540 3.550 3.508 3.510 2,864 +0.06(+1.74%)
Aug 25, 2017 3.460 3.460 3.450 3.450 396 +0.00(+0.00%)
Aug 24, 2017 3.490 3.490 3.450 3.450 804 -0.06(-1.77%)
Aug 23, 2017 3.512 3.512 3.512 3.512 441 +0.03(+0.92%)
Aug 22, 2017 3.450 3.497 3.450 3.480 1,569 -0.07(-1.97%)
Aug 21, 2017 3.410 3.620 3.410 3.550 30,342 +0.18(+5.34%)
Aug 18, 2017 3.392 3.392 3.350 3.370 3,157 +0.07(+2.11%)
Aug 17, 2017 3.450 3.450 3.250 3.300 1,054 -0.14(-4.06%)
Aug 16, 2017 3.393 3.440 3.393 3.440 923 +0.08(+2.38%)
Aug 15, 2017 3.350 3.360 3.219 3.360 10,574 -0.00(-0.06%)
Aug 14, 2017 3.275 3.380 3.270 3.362 13,972 +0.10(+3.13%)
Aug 11, 2017 3.350 3.350 3.250 3.260 14,718 -0.06(-1.81%)
Aug 10, 2017 3.070 3.365 3.070 3.320 33,325 +0.25(+8.14%)
Aug 09, 2017 3.060 3.150 3.060 3.070 4,220 -0.03(-0.97%)
Aug 08, 2017 3.050 3.135 3.050 3.100 10,368 +0.09(+2.99%)
Aug 07, 2017 3.050 3.071 2.960 3.010 27,426 -0.01(-0.33%)
Aug 04, 2017 3.050 3.120 3.010 3.020 42,822 -0.03(-0.98%)
Aug 03, 2017 3.035 3.050 3.035 3.050 11,858 +0.04(+1.33%)
Aug 02, 2017 3.080 3.100 3.010 3.010 34,867 -0.07(-2.27%)
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.