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 (%)
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%)
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.