Indicators

Electro Sensors IN (NQ: ELSE )

4.050 UNCHANGED

Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	3.500	3.520	3.500	3.520	833	+0.02(+0.57%)
Sep 28, 2017	3.510	3.650	3.317	3.500	8,815	-0.07(-1.96%)
Sep 27, 2017	3.600	3.666	3.550	3.570	5,331	-0.03(-0.83%)
Sep 26, 2017	3.650	3.700	3.570	3.600	12,126	-0.02(-0.55%)
Sep 25, 2017	3.650	3.650	3.620	3.620	1,259	-0.02(-0.55%)
Sep 22, 2017	3.593	3.680	3.579	3.640	8,473	-0.03(-0.78%)
Sep 21, 2017	3.669	3.669	3.669	3.669	217	-0.00(-0.03%)
Sep 20, 2017	3.670	3.670	3.670	3.670	187	+0.10(+2.80%)
Sep 19, 2017	3.620	3.641	3.550	3.570	2,141	-0.05(-1.38%)
Sep 18, 2017	3.560	3.630	3.560	3.620	2,071	-0.06(-1.63%)
Sep 15, 2017	3.600	3.680	3.510	3.680	3,386	+0.18(+5.14%)
Sep 14, 2017	3.700	3.707	3.480	3.500	5,370	-0.06(-1.69%)
Sep 13, 2017	3.780	3.840	3.560	3.560	13,514	-0.09(-2.47%)
Sep 12, 2017	3.460	3.650	3.460	3.650	7,658	+0.18(+5.19%)
Sep 11, 2017	3.540	3.620	3.470	3.470	3,201	-0.09(-2.53%)
Sep 08, 2017	3.550	3.560	3.550	3.560	417	-0.05(-1.39%)
Sep 07, 2017	3.540	3.610	3.540	3.610	1,248	+0.07(+1.98%)
Sep 06, 2017	3.640	3.640	3.540	3.540	430	-0.10(-2.75%)
Sep 05, 2017	3.510	3.640	3.510	3.640	312	+0.11(+3.09%)

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.