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

Electro Sensors IN (NQ: ELSE )

4.060 -0.030 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2010 3.631 3.631 3.586 3.595 960 +0.01(+0.25%)
Aug 30, 2010 3.613 3.667 3.586 3.586 9,816 -0.10(-2.68%)
Aug 27, 2010 3.604 3.856 3.604 3.685 2,046 -0.04(-1.20%)
Aug 24, 2010 3.685 3.730 3.730 3.730 1,112 +0.09(+2.47%)
Aug 23, 2010 4.000 4.000 3.640 3.640 2,295 -0.09(-2.41%)
Aug 20, 2010 3.649 3.739 3.631 3.730 500 +0.03(+0.73%)
Aug 19, 2010 3.685 4.125 3.658 3.703 6,486 +0.05(+1.48%)
Aug 17, 2010 3.631 3.649 3.649 3.649 222 +0.05(+1.50%)
Aug 12, 2010 3.604 3.595 3.595 3.595 1,001 -0.03(-0.74%)
Aug 11, 2010 3.721 3.856 3.550 3.622 1,557 -0.11(-2.89%)
Aug 09, 2010 3.730 3.730 3.730 3.730 333 +0.01(+0.24%)
Aug 06, 2010 3.775 3.775 3.721 3.721 778 -0.13(-3.50%)
Aug 05, 2010 3.622 3.865 3.622 3.856 1,668 +0.26(+7.25%)
Aug 04, 2010 3.577 3.595 3.577 3.595 333 +0.04(+1.01%)
Aug 03, 2010 3.568 3.568 3.559 3.559 760 -0.04(-1.23%)
Aug 02, 2010 3.604 3.604 3.604 3.604 112 -0.02(-0.49%)
Jul 30, 2010 3.648 3.665 3.622 3.622 357 -0.04(-1.21%)
Jul 29, 2010 3.666 3.666 3.666 3.666 449 -0.03(-0.72%)
Jul 28, 2010 3.782 3.782 3.524 3.693 4,281 -0.09(-2.35%)
Jul 26, 2010 3.791 3.782 3.782 3.782 449 -0.26(-6.39%)
Jul 21, 2010 3.782 4.040 4.040 4.040 449 +0.11(+2.72%)
Jul 20, 2010 3.835 3.933 3.782 3.933 3,377 +0.04(+0.91%)
Jul 19, 2010 3.844 3.993 3.830 3.897 1,695 +0.12(+3.06%)
Jul 16, 2010 3.906 4.120 3.782 3.782 2,932 -0.09(-2.30%)
Jul 15, 2010 3.622 4.004 3.622 3.871 3,146 +0.33(+9.30%)
Jul 13, 2010 3.541 3.541 3.541 3.541 0 +0.04(+1.02%)
Jul 12, 2010 3.515 3.515 3.506 3.506 10,395 -0.11(-2.96%)
Jul 09, 2010 3.515 3.613 3.515 3.613 1,460 +0.12(+3.31%)
Jul 06, 2010 3.524 3.497 3.497 3.497 2,472 -0.01(-0.25%)
Jul 02, 2010 3.506 3.533 3.506 3.506 2,360 -0.01(-0.25%)
Jun 30, 2010 3.515 3.515 3.515 3.515 14,722 -0.03(-0.82%)
Jun 29, 2010 3.541 3.544 3.524 3.544 8,653 +0.04(+1.08%)
Jun 25, 2010 3.506 3.506 3.506 3.506 7,330 -0.03(-0.76%)
Jun 24, 2010 3.515 3.533 3.506 3.533 9,708 +0.00(+0.00%)
Jun 23, 2010 3.506 3.533 3.506 3.533 224 +0.03(+0.76%)
Jun 21, 2010 3.488 3.506 3.506 3.506 8,541 -0.01(-0.25%)
Jun 18, 2010 3.515 3.515 3.470 3.515 9,028 +0.02(+0.51%)
Jun 17, 2010 3.515 3.515 3.488 3.497 561 -0.02(-0.51%)
Jun 15, 2010 3.479 3.515 3.515 3.515 786 -0.02(-0.50%)
Jun 14, 2010 3.533 3.533 3.533 3.533 530 +0.00(+0.00%)
Jun 11, 2010 3.497 3.533 3.479 3.533 4,315 +0.05(+1.53%)
Jun 10, 2010 3.488 3.488 3.479 3.479 333 +0.00(+0.00%)
Jun 09, 2010 3.470 3.479 3.470 3.479 1,123 +0.04(+1.03%)
Jun 08, 2010 3.452 3.452 3.408 3.444 965 -0.10(-2.87%)
Jun 07, 2010 3.444 3.559 3.444 3.545 1,683 +0.09(+2.69%)
Jun 04, 2010 3.452 3.452 3.452 3.452 1,355 -0.02(-0.51%)
Jun 03, 2010 3.515 3.515 3.470 3.470 2,489 -0.05(-1.52%)
Jun 01, 2010 3.524 3.524 3.524 3.524 5,394 +0.01(+0.26%)
May 28, 2010 3.538 3.538 3.470 3.515 674 +0.11(+3.13%)
May 27, 2010 3.408 3.408 3.408 3.408 337 -0.04(-1.03%)
May 26, 2010 3.444 3.444 3.426 3.443 3,146 +0.06(+1.84%)
May 25, 2010 3.381 3.381 3.381 3.381 126 +0.04(+1.06%)
May 24, 2010 3.346 3.390 3.346 3.346 1,198 +0.10(+3.01%)
May 21, 2010 3.205 3.248 3.205 3.248 337 -0.09(-2.67%)
May 20, 2010 3.399 3.399 3.337 3.337 337 -0.02(-0.53%)
May 19, 2010 3.390 3.639 3.337 3.355 13,190 -0.08(-2.33%)
May 18, 2010 3.648 3.648 3.435 3.435 3,259 +0.01(+0.26%)
May 17, 2010 3.452 3.509 3.395 3.426 3,073 -0.05(-1.53%)
May 14, 2010 3.444 3.559 3.439 3.479 10,271 +0.01(+0.26%)
May 13, 2010 3.559 3.559 3.470 3.470 224 -0.08(-2.25%)
May 12, 2010 3.559 3.559 3.402 3.550 5,478 -0.06(-1.73%)
May 11, 2010 3.639 3.693 3.559 3.613 2,472 +0.05(+1.50%)
May 10, 2010 3.417 3.559 3.381 3.559 561 +0.00(+0.00%)
May 07, 2010 3.292 3.559 3.292 3.559 1,727 +0.00(+0.00%)
May 06, 2010 3.595 3.616 3.559 3.559 2,528 -0.04(-0.99%)
May 05, 2010 3.782 3.782 3.595 3.595 1,011 +0.04(+1.00%)
May 03, 2010 3.559 3.559 3.559 3.559 0 -0.05(-1.46%)
Apr 30, 2010 3.612 3.612 3.612 3.612 340 +0.04(+1.23%)
Apr 29, 2010 3.524 3.727 3.409 3.568 26,500 +0.05(+1.38%)
Apr 28, 2010 3.489 3.520 3.348 3.520 74,089 -0.22(-6.00%)
Apr 27, 2010 3.744 3.744 3.744 3.744 794 +0.00(+0.00%)
Apr 22, 2010 3.744 3.744 3.744 3.744 0 -0.00(-0.00%)
Apr 21, 2010 3.744 3.744 3.744 3.744 567 +0.07(+1.92%)
Apr 19, 2010 3.674 3.674 3.674 3.674 0 +0.08(+2.21%)
Apr 16, 2010 3.524 3.594 3.436 3.594 3,012 +0.07(+2.00%)
Apr 15, 2010 3.524 3.524 3.524 3.524 1,248 +0.00(+0.00%)
Apr 14, 2010 3.524 3.524 3.427 3.524 6,469 +0.00(+0.00%)
Apr 13, 2010 3.357 3.524 3.357 3.524 3,181 +0.27(+8.40%)
Apr 12, 2010 3.348 3.357 3.251 3.251 726 -0.27(-7.75%)
Apr 09, 2010 3.524 3.524 3.524 3.524 1,362 +0.00(+0.00%)
Apr 08, 2010 3.462 3.524 3.462 3.524 1,021 +0.11(+3.09%)
Apr 07, 2010 3.374 3.418 3.374 3.418 1,021 +0.07(+2.10%)
Apr 06, 2010 3.348 3.348 3.348 3.348 1,135 +0.04(+1.34%)
Apr 05, 2010 3.374 3.374 3.304 3.304 946 +0.00(+0.00%)
Apr 01, 2010 3.304 3.304 3.304 3.304 227 -0.04(-1.32%)
Mar 31, 2010 3.348 3.348 3.348 3.348 113 +0.02(+0.53%)
Mar 30, 2010 3.304 3.330 3.304 3.330 227 +0.03(+0.80%)
Mar 29, 2010 3.119 3.304 3.119 3.304 1,532 +0.00(+0.00%)
Mar 26, 2010 3.154 3.304 3.154 3.304 1,986 +0.02(+0.54%)
Mar 23, 2010 3.286 3.286 3.286 3.286 0 +0.16(+5.07%)
Mar 22, 2010 3.119 3.207 3.119 3.128 15,971 -0.06(-1.93%)
Mar 18, 2010 3.189 3.189 3.189 3.189 0 +0.02(+0.56%)
Mar 17, 2010 3.083 3.172 3.083 3.172 12,542 +0.09(+2.86%)
Mar 16, 2010 3.083 3.083 2.995 3.083 10,127 +0.00(+0.00%)
Mar 15, 2010 3.304 3.304 3.083 3.083 567 -0.22(-6.67%)
Mar 12, 2010 3.304 3.304 3.304 3.304 2,270 -0.00(-0.00%)
Mar 11, 2010 3.304 3.304 3.304 3.304 1,475 -0.04(-1.31%)
Mar 10, 2010 3.357 3.357 3.348 3.348 567 -0.16(-4.52%)
Mar 08, 2010 3.506 3.506 3.506 3.506 0 +0.42(+13.71%)
Mar 04, 2010 3.083 3.083 3.083 3.083 0 +0.09(+2.94%)
Mar 03, 2010 3.260 3.264 2.995 2.995 3,632 -0.23(-7.11%)
Feb 26, 2010 3.242 3.225 3.225 3.225 1,362 -0.30(-8.50%)
Feb 25, 2010 3.471 3.524 3.471 3.524 340 +0.01(+0.25%)
Feb 24, 2010 3.401 3.515 3.401 3.515 2,479 +0.15(+4.45%)
Feb 23, 2010 3.365 3.365 3.365 3.365 155 -0.04(-1.04%)
Feb 22, 2010 3.313 3.401 3.313 3.401 1,135 +0.02(+0.52%)
Feb 19, 2010 3.409 3.409 3.383 3.383 227 -0.09(-2.54%)
Feb 17, 2010 3.471 3.471 3.471 3.471 794 -0.00(-0.00%)
Feb 16, 2010 3.304 3.515 3.304 3.471 567 +0.17(+5.07%)
Feb 11, 2010 3.304 3.304 3.304 3.304 2,837 +0.02(+0.54%)
Feb 09, 2010 3.101 3.286 3.286 3.286 1,135 -0.02(-0.53%)
Feb 08, 2010 3.348 3.515 3.304 3.304 2,383 -0.01(-0.27%)
Feb 02, 2010 3.243 3.313 3.313 3.313 2,982 +0.10(+2.98%)
Feb 01, 2010 2.912 3.217 2.912 3.217 2,563 +0.26(+8.85%)
Jan 29, 2010 3.025 3.034 2.955 2.955 10,094 -0.09(-2.89%)
Jan 28, 2010 3.025 3.051 3.025 3.043 2,409 -0.09(-3.00%)
Jan 26, 2010 3.137 3.137 3.137 3.137 0 -0.04(-1.41%)
Jan 25, 2010 3.304 3.304 3.095 3.182 5,208 +0.04(+1.39%)
Jan 21, 2010 3.103 3.138 3.138 3.138 7,456 +0.04(+1.41%)
Jan 19, 2010 3.034 3.095 3.095 3.095 688 +0.09(+2.90%)
Jan 15, 2010 3.217 3.008 3.008 3.008 2,638 -0.17(-5.48%)
Jan 14, 2010 2.890 3.182 2.758 3.182 8,507 +0.26(+8.96%)
Jan 13, 2010 3.182 3.182 2.895 2.920 1,147 +0.09(+3.08%)
Jan 12, 2010 2.885 2.912 2.833 2.833 6,184 -0.22(-7.14%)
Jan 11, 2010 2.929 3.269 2.922 3.051 2,025 +0.10(+3.55%)
Jan 08, 2010 3.147 3.147 2.946 2.946 23,057 -0.19(-6.11%)
Jan 07, 2010 2.955 3.225 2.955 3.138 13,793 -0.07(-2.17%)
Jan 06, 2010 3.260 3.269 3.208 3.208 2,351 -0.06(-1.87%)
Jan 05, 2010 3.051 3.487 2.964 3.269 8,806 +0.15(+4.75%)
Jan 04, 2010 3.138 3.164 3.095 3.121 12,314 -0.12(-3.76%)
Dec 31, 2009 3.269 3.243 3.243 3.243 3,900 -0.24(-7.00%)
Dec 28, 2009 3.487 3.487 3.487 3.487 0 -0.15(-4.08%)
Dec 22, 2009 3.173 3.635 3.635 3.635 344 +0.15(+4.25%)
Dec 21, 2009 3.234 3.635 3.234 3.487 460 +0.35(+11.11%)
Dec 18, 2009 3.147 3.225 3.138 3.138 3,676 -0.05(-1.42%)
Dec 17, 2009 3.184 3.184 3.184 3.184 458 -0.22(-6.36%)
Dec 16, 2009 3.391 3.469 3.391 3.400 2,800 -0.02(-0.63%)
Dec 15, 2009 3.426 3.644 3.417 3.421 4,697 +0.06(+1.68%)
Dec 14, 2009 3.182 3.382 3.182 3.365 4,453 +0.18(+5.75%)
Dec 11, 2009 3.007 3.208 3.007 3.182 438 +0.01(+0.27%)
Dec 10, 2009 2.885 3.173 2.842 3.173 11,631 +0.24(+8.02%)
Dec 09, 2009 2.938 2.938 2.938 2.938 940 -0.00(-0.00%)
Dec 08, 2009 2.842 2.938 2.842 2.938 2,308 +0.09(+3.06%)
Dec 07, 2009 2.589 2.851 2.589 2.850 7,601 +0.04(+1.39%)
Dec 04, 2009 2.685 2.811 2.659 2.811 4,803 +0.14(+5.39%)
Dec 03, 2009 2.554 2.676 2.554 2.667 7,341 +0.01(+0.33%)
Dec 02, 2009 2.580 2.659 2.580 2.659 13,995 +0.04(+1.67%)
Dec 01, 2009 2.580 2.615 2.580 2.615 83,627 +0.02(+0.67%)
Nov 30, 2009 2.615 2.615 2.598 2.598 2,982 -0.07(-2.61%)
Nov 27, 2009 2.615 2.667 2.615 2.667 458 +0.05(+2.00%)
Nov 25, 2009 2.599 2.641 2.599 2.615 12,985 -0.05(-1.96%)
Nov 24, 2009 2.615 2.667 2.537 2.667 1,711 +0.05(+2.00%)
Nov 23, 2009 2.615 2.615 2.537 2.615 2,904 +0.00(+0.00%)
Nov 20, 2009 2.528 2.615 2.528 2.615 15,142 +0.01(+0.33%)
Nov 18, 2009 2.606 2.606 2.606 2.606 229 +0.00(+0.00%)
Nov 17, 2009 2.598 2.606 2.598 2.606 2,659 +0.07(+2.75%)
Nov 16, 2009 2.537 2.537 2.537 2.537 1,261 +0.05(+2.10%)
Nov 13, 2009 2.484 2.484 2.484 2.484 229 -0.11(-4.36%)
Nov 10, 2009 2.598 2.598 2.598 2.598 0 +0.05(+2.05%)
Nov 09, 2009 2.545 2.546 2.545 2.546 573 +0.03(+1.39%)
Nov 06, 2009 2.511 2.511 2.511 2.511 114 +0.01(+0.35%)
Nov 05, 2009 2.615 2.615 2.502 2.502 229 -0.02(-0.85%)
Nov 04, 2009 2.606 2.606 2.502 2.523 3,028 -0.09(-3.51%)
Nov 02, 2009 2.615 2.615 2.615 2.615 0 +0.00(+0.00%)
Oct 30, 2009 2.615 2.615 2.615 2.615 688 +0.02(+0.60%)
Oct 29, 2009 2.502 2.615 2.502 2.599 905 +0.06(+2.38%)
Oct 28, 2009 2.600 2.600 2.539 2.539 634 +0.00(+0.10%)
Oct 27, 2009 2.537 2.537 2.537 2.537 458 +0.01(+0.34%)
Oct 26, 2009 2.528 2.528 2.528 2.528 321 -0.09(-3.33%)
Oct 23, 2009 2.615 2.615 2.572 2.615 6,668 -0.02(-0.66%)
Oct 22, 2009 2.580 2.641 2.572 2.633 4,244 +0.06(+2.37%)
Oct 21, 2009 2.572 2.572 2.572 2.572 1,147 -0.04(-1.63%)
Oct 20, 2009 2.606 2.615 2.606 2.614 3,556 -0.00(-0.03%)
Oct 19, 2009 2.615 2.615 2.548 2.615 1,032 +0.10(+3.81%)
Oct 16, 2009 2.519 2.519 2.519 2.519 229 -0.08(-3.05%)
Oct 15, 2009 2.650 2.685 2.530 2.598 7,112 -0.10(-3.53%)
Oct 14, 2009 2.572 2.694 2.572 2.694 8,179 +0.17(+6.55%)
Oct 13, 2009 2.528 2.528 2.528 2.528 229 -0.04(-1.37%)
Oct 12, 2009 2.563 2.572 2.563 2.563 1,737 +0.05(+2.10%)
Oct 09, 2009 2.511 2.511 2.511 2.511 860 -0.05(-2.04%)
Oct 08, 2009 2.563 2.563 2.563 2.563 573 +0.08(+3.16%)
Oct 07, 2009 2.488 2.488 2.484 2.484 1,261 -0.07(-2.73%)
Oct 06, 2009 2.389 2.554 2.389 2.554 5,162 +0.00(+0.00%)
Oct 05, 2009 2.554 2.554 2.554 2.554 276 +0.00(+0.00%)
Oct 02, 2009 2.550 2.554 2.550 2.554 355 +0.07(+2.80%)
Oct 01, 2009 2.484 2.484 2.484 2.484 806 +0.03(+1.06%)
Sep 30, 2009 2.458 2.458 2.458 2.458 344 +0.06(+2.55%)
Sep 29, 2009 2.397 2.397 2.397 2.397 573 +0.00(+0.00%)
Sep 28, 2009 2.397 2.397 2.397 2.397 573 +0.00(+0.00%)
Sep 25, 2009 2.441 2.441 2.397 2.397 1,509 +0.00(+0.00%)
Sep 24, 2009 2.397 2.397 2.397 2.397 609 -0.06(-2.48%)
Sep 21, 2009 2.458 2.458 2.458 2.458 1,376 +0.00(+0.00%)
Sep 18, 2009 2.502 2.502 2.458 2.458 8,861 -0.07(-2.76%)
Sep 17, 2009 2.484 2.528 2.484 2.528 4,910 +0.04(+1.75%)
Sep 16, 2009 2.485 2.485 2.484 2.484 5,993 -0.01(-0.38%)
Sep 15, 2009 2.523 2.523 2.494 2.494 1,389 +0.01(+0.39%)
Sep 14, 2009 2.545 2.545 2.484 2.484 245 -0.07(-2.73%)
Sep 11, 2009 2.502 2.554 2.502 2.554 344 +0.19(+8.12%)
Sep 08, 2009 2.319 2.362 2.362 2.362 8,488 +0.06(+2.65%)
Sep 04, 2009 2.659 2.659 2.301 2.301 2,514 -0.14(-5.71%)
Sep 03, 2009 2.511 2.580 2.336 2.441 4,013 -0.16(-6.04%)
Sep 02, 2009 2.537 2.598 2.336 2.598 4,773 -0.05(-1.97%)
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.