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

Electro Sensors IN (NQ: ELSE )

4.050 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 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 (%)
Sep 30, 2011 3.303 3.322 3.275 3.322 3,309 -0.02(-0.56%)
Sep 27, 2011 3.341 3.341 3.341 3.341 0 +0.03(+0.85%)
Sep 26, 2011 3.294 3.322 3.285 3.313 17,553 +0.01(+0.28%)
Sep 23, 2011 3.266 3.303 3.266 3.303 1,607 +0.08(+2.61%)
Sep 22, 2011 3.649 3.705 3.079 3.219 9,764 -0.51(-13.66%)
Sep 20, 2011 3.667 3.729 3.729 3.729 750 +0.03(+0.91%)
Sep 16, 2011 3.705 3.695 3.695 3.695 2,464 -0.01(-0.25%)
Sep 15, 2011 3.705 3.714 3.695 3.705 1,279 -0.06(-1.49%)
Sep 14, 2011 3.770 3.770 3.751 3.761 1,071 -0.07(-1.70%)
Sep 13, 2011 3.826 3.826 3.826 3.826 214 +0.06(+1.48%)
Sep 12, 2011 3.761 3.770 3.761 3.770 214 -0.01(-0.25%)
Sep 09, 2011 3.863 3.863 3.779 3.779 774 -0.08(-2.17%)
Sep 08, 2011 4.013 4.013 3.817 3.863 964 -0.04(-0.96%)
Sep 07, 2011 3.901 3.901 3.733 3.901 1,892 +0.12(+3.21%)
Sep 06, 2011 3.611 3.779 3.611 3.779 989 +0.01(+0.25%)
Sep 02, 2011 3.994 3.994 3.770 3.770 1,489 -0.15(-3.81%)
Sep 01, 2011 3.966 3.966 3.919 3.919 428 -0.06(-1.41%)
Aug 31, 2011 4.022 4.022 3.975 3.975 321 +0.21(+5.71%)
Aug 30, 2011 3.761 3.761 3.758 3.761 1,096 +0.16(+4.40%)
Aug 29, 2011 3.733 3.733 3.602 3.602 4,302 -0.21(-5.39%)
Aug 26, 2011 3.789 3.807 3.789 3.807 1,315 +0.03(+0.74%)
Aug 25, 2011 3.723 3.826 3.705 3.779 28,222 +0.07(+2.02%)
Aug 24, 2011 3.733 3.733 3.705 3.705 642 +0.03(+0.76%)
Aug 23, 2011 3.695 3.695 3.677 3.677 1,582 +0.02(+0.55%)
Aug 22, 2011 3.947 3.947 3.657 3.657 1,232 -0.25(-6.48%)
Aug 17, 2011 4.003 3.910 3.910 3.910 24,218 -0.04(-0.95%)
Aug 09, 2011 3.947 3.947 3.947 3.947 107 -0.02(-0.47%)
Aug 08, 2011 3.966 3.966 3.966 3.966 107 +0.00(+0.00%)
Aug 05, 2011 3.966 3.966 3.957 3.966 1,928 -0.02(-0.47%)
Aug 04, 2011 4.013 4.013 3.975 3.985 3,064 +0.00(+0.00%)
Aug 03, 2011 4.013 4.069 3.985 3.985 3,343 -0.02(-0.47%)
Aug 02, 2011 4.003 4.013 4.003 4.003 508 -0.05(-1.14%)
Aug 01, 2011 4.077 4.077 4.050 4.050 3,028 +0.00(+0.00%)
Jul 29, 2011 4.186 4.186 4.050 4.050 1,514 -0.10(-2.45%)
Jul 27, 2011 4.096 4.151 4.151 4.151 5,083 -0.11(-2.60%)
Jul 25, 2011 4.262 4.262 4.262 4.262 324 +0.16(+3.82%)
Jul 21, 2011 4.105 4.105 4.105 4.105 432 +0.01(+0.29%)
Jul 19, 2011 4.087 4.093 4.093 4.093 324 -0.16(-3.76%)
Jul 18, 2011 4.281 4.281 4.123 4.253 1,964 -0.02(-0.43%)
Jul 15, 2011 4.271 4.271 4.271 4.271 540 +0.00(+0.00%)
Jul 14, 2011 4.262 4.271 4.262 4.271 865 +0.11(+2.67%)
Jul 11, 2011 4.170 4.160 4.160 4.160 757 -0.10(-2.39%)
Jul 07, 2011 4.216 4.262 4.262 4.262 973 +0.06(+1.32%)
Jun 30, 2011 4.216 4.207 4.207 4.207 1,297 -0.04(-0.87%)
Jun 28, 2011 4.216 4.244 4.244 4.244 540 +0.02(+0.44%)
Jun 27, 2011 4.207 4.225 4.207 4.225 293 -0.08(-1.93%)
Jun 24, 2011 4.160 4.355 4.160 4.308 1,406 +0.13(+3.23%)
Jun 23, 2011 4.105 4.173 4.105 4.173 364 -0.13(-3.13%)
Jun 22, 2011 4.364 4.364 4.308 4.308 324 -0.06(-1.48%)
Jun 21, 2011 4.373 4.373 4.373 4.373 216 +0.10(+2.38%)
Jun 20, 2011 4.281 4.327 4.234 4.271 540 -0.06(-1.49%)
Jun 17, 2011 4.068 4.336 4.068 4.336 1,008 +0.26(+6.35%)
Jun 16, 2011 4.382 4.382 4.077 4.077 1,167 -0.24(-5.57%)
Jun 15, 2011 4.382 4.382 4.318 4.318 324 +0.00(+0.00%)
Jun 14, 2011 4.308 4.318 4.308 4.318 648 +0.16(+3.78%)
Jun 13, 2011 4.179 4.188 4.160 4.160 4,626 -0.17(-3.85%)
Jun 10, 2011 4.216 4.345 4.207 4.327 4,598 -0.05(-1.16%)
Jun 08, 2011 4.299 4.378 4.378 4.378 16,873 +0.15(+3.61%)
Jun 06, 2011 4.327 4.225 4.225 4.225 4,867 -0.14(-3.18%)
May 31, 2011 4.364 4.364 4.364 4.364 216 +0.24(+5.83%)
May 24, 2011 4.133 4.139 4.123 4.123 1,622 +0.14(+3.48%)
May 20, 2011 4.188 3.985 3.985 3.985 1,081 -0.14(-3.36%)
May 19, 2011 4.031 4.216 4.031 4.123 1,946 -0.27(-6.11%)
May 13, 2011 4.373 4.392 4.392 4.392 1,622 +0.02(+0.42%)
May 12, 2011 4.345 4.392 4.215 4.373 998 +0.18(+4.19%)
May 11, 2011 3.883 4.271 3.883 4.197 2,753 -0.09(-2.04%)
May 09, 2011 4.234 4.285 4.285 4.285 757 +0.08(+1.86%)
May 06, 2011 4.207 4.207 4.207 4.207 731 +0.00(+0.00%)
May 05, 2011 3.828 4.207 3.828 4.207 594 +0.00(+0.00%)
May 04, 2011 4.207 4.207 4.207 4.207 216 +0.31(+8.02%)
May 03, 2011 3.894 3.894 3.894 3.894 218 -0.27(-6.55%)
May 02, 2011 4.167 4.167 4.167 4.167 327 -0.04(-0.87%)
Apr 29, 2011 4.167 4.204 4.121 4.204 4,981 +0.22(+5.52%)
Apr 27, 2011 3.984 3.984 3.984 3.984 0 -0.05(-1.14%)
Apr 25, 2011 4.030 4.030 4.030 4.030 0 -0.08(-2.00%)
Apr 21, 2011 4.112 4.112 4.112 4.112 327 +0.01(+0.22%)
Apr 20, 2011 3.984 4.103 3.984 4.103 545 +0.28(+7.43%)
Apr 19, 2011 3.819 3.819 3.819 3.819 109 -0.16(-3.92%)
Apr 15, 2011 3.975 3.975 3.975 3.975 0 -0.10(-2.47%)
Apr 13, 2011 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Apr 12, 2011 4.103 4.103 4.076 4.076 1,776 -0.05(-1.11%)
Apr 08, 2011 4.121 4.121 4.121 4.121 0 -0.02(-0.44%)
Apr 06, 2011 4.140 4.140 4.140 4.140 0 +0.05(+1.35%)
Apr 05, 2011 4.085 4.085 4.085 4.085 218 +0.00(+0.00%)
Apr 04, 2011 4.085 4.085 4.085 4.085 109 +0.00(+0.00%)
Apr 01, 2011 4.121 4.121 4.085 4.085 327 +0.01(+0.22%)
Mar 31, 2011 3.782 4.076 3.782 4.076 1,990 +0.09(+2.30%)
Mar 29, 2011 3.984 3.984 3.984 3.984 0 -0.08(-2.03%)
Mar 25, 2011 4.066 4.066 4.066 4.066 0 +0.06(+1.51%)
Mar 24, 2011 4.039 4.039 4.006 4.006 2,292 -0.03(-0.82%)
Mar 23, 2011 4.002 4.039 3.984 4.039 1,856 -0.06(-1.56%)
Mar 18, 2011 4.149 4.103 4.103 4.103 327 +0.04(+0.90%)
Mar 17, 2011 4.066 4.066 4.057 4.066 2,292 +0.02(+0.45%)
Mar 16, 2011 4.030 4.057 4.030 4.048 557 +0.15(+3.75%)
Mar 15, 2011 3.902 3.902 3.902 3.902 153 -0.29(-6.95%)
Mar 14, 2011 3.773 4.195 3.773 4.193 873 -0.01(-0.25%)
Mar 10, 2011 4.204 4.204 4.204 4.204 0 +0.06(+1.55%)
Mar 08, 2011 4.140 4.140 4.140 4.140 0 -0.11(-2.59%)
Mar 07, 2011 4.250 4.250 4.250 4.250 436 +0.17(+4.27%)
Mar 04, 2011 4.066 4.076 4.030 4.076 873 -0.05(-1.33%)
Mar 03, 2011 4.076 4.213 4.076 4.130 4,640 +0.07(+1.81%)
Mar 02, 2011 4.076 4.076 4.057 4.057 1,091 -0.02(-0.45%)
Feb 28, 2011 4.259 4.076 4.076 4.076 2,074 -0.18(-4.30%)
Feb 25, 2011 4.167 4.259 4.167 4.259 353 +0.10(+2.42%)
Feb 24, 2011 4.167 4.167 4.048 4.158 1,201 -0.20(-4.62%)
Feb 23, 2011 4.405 4.405 4.359 4.359 2,292 -0.04(-0.83%)
Feb 22, 2011 4.478 4.479 4.359 4.396 1,805 -0.07(-1.64%)
Feb 18, 2011 4.707 4.707 4.469 4.469 1,216 +0.12(+2.74%)
Feb 17, 2011 4.332 4.359 4.002 4.350 8,317 +0.05(+1.06%)
Feb 16, 2011 4.304 4.314 4.213 4.305 4,277 +0.01(+0.22%)
Feb 14, 2011 4.158 4.295 4.295 4.295 1,419 +0.16(+3.99%)
Feb 11, 2011 4.332 4.332 3.984 4.130 1,915 -0.20(-4.65%)
Feb 10, 2011 4.167 4.332 4.167 4.332 574 +0.14(+3.29%)
Feb 08, 2011 4.213 4.194 4.194 4.194 1,419 -0.03(-0.66%)
Feb 07, 2011 4.222 4.222 4.222 4.222 111 +0.13(+3.13%)
Feb 03, 2011 4.259 4.094 4.094 4.094 764 -0.07(-1.76%)
Feb 02, 2011 4.167 4.167 4.167 4.167 5,459 +0.08(+2.02%)
Feb 01, 2011 4.166 4.166 4.085 4.085 2,451 -0.05(-1.10%)
Jan 31, 2011 3.958 4.212 3.958 4.130 1,900 +0.09(+2.25%)
Jan 28, 2011 4.076 4.275 3.949 4.039 4,737 -0.25(-5.72%)
Jan 27, 2011 4.293 4.293 4.284 4.284 2,203 +0.19(+4.66%)
Jan 26, 2011 4.089 4.139 4.085 4.094 2,450 +0.01(+0.22%)
Jan 25, 2011 4.303 4.312 4.085 4.085 2,120 -0.09(-2.17%)
Jan 24, 2011 4.266 4.266 4.175 4.175 1,322 -0.04(-0.86%)
Jan 21, 2011 4.266 4.266 4.212 4.212 440 +0.04(+0.87%)
Jan 20, 2011 4.312 4.312 4.175 4.175 330 +0.23(+5.75%)
Jan 19, 2011 4.003 4.003 3.949 3.949 3,700 -0.23(-5.43%)
Jan 14, 2011 4.039 4.175 4.175 4.175 881 +0.14(+3.37%)
Jan 13, 2011 4.085 4.085 3.994 4.039 4,957 +0.09(+2.30%)
Jan 12, 2011 3.949 3.949 3.949 3.949 110 +0.09(+2.36%)
Jan 11, 2011 4.003 4.003 3.794 3.858 5,563 -0.20(-4.92%)
Jan 06, 2011 4.057 4.057 4.057 4.057 220 +0.00(+0.00%)
Jan 05, 2011 4.057 4.057 4.057 4.057 881 +0.00(+0.00%)
Dec 31, 2010 3.921 4.057 4.057 4.057 17,847 +0.34(+9.02%)
Dec 30, 2010 3.767 3.767 3.722 3.722 2,217 -0.05(-1.44%)
Dec 29, 2010 3.776 3.776 3.767 3.776 1,277 -0.22(-5.45%)
Dec 27, 2010 4.021 3.994 3.994 3.994 1,762 +0.02(+0.46%)
Dec 22, 2010 3.976 3.976 3.976 3.976 1,542 +0.23(+6.05%)
Dec 21, 2010 3.722 3.749 3.703 3.749 1,101 -0.23(-5.71%)
Dec 17, 2010 3.722 3.976 3.976 3.976 10,906 +0.34(+9.23%)
Dec 16, 2010 3.676 3.676 3.640 3.640 6,127 -0.15(-4.07%)
Dec 15, 2010 3.794 3.794 3.794 3.794 550 +0.00(+0.00%)
Dec 13, 2010 3.849 3.858 3.794 3.794 1,520 -0.04(-0.95%)
Dec 10, 2010 3.767 3.903 3.767 3.831 4,603 -0.04(-0.94%)
Dec 08, 2010 3.812 3.867 3.867 3.867 9,033 +0.05(+1.43%)
Dec 07, 2010 3.976 3.976 3.812 3.812 771 +0.00(+0.00%)
Dec 06, 2010 3.803 3.812 3.788 3.812 2,822 +0.12(+3.19%)
Dec 03, 2010 3.685 3.694 3.667 3.694 1,363 +0.06(+1.75%)
Dec 02, 2010 3.631 3.631 3.631 3.631 2,313 +0.04(+1.01%)
Dec 01, 2010 3.722 3.722 3.595 3.595 1,786 -0.11(-2.94%)
Nov 30, 2010 3.703 3.703 3.703 3.703 654 -0.01(-0.24%)
Nov 29, 2010 3.713 3.713 3.713 3.713 453 -0.03(-0.73%)
Nov 24, 2010 3.740 3.740 3.740 3.740 0 +0.02(+0.49%)
Nov 19, 2010 3.722 3.722 3.722 3.722 0 +0.02(+0.49%)
Nov 17, 2010 3.703 3.703 3.703 3.703 0 -0.03(-0.73%)
Nov 16, 2010 3.722 3.831 3.722 3.731 984 -0.01(-0.24%)
Nov 15, 2010 3.740 3.740 3.740 3.740 1,522 +0.02(+0.49%)
Nov 12, 2010 3.731 3.731 3.722 3.722 1,322 -0.01(-0.24%)
Nov 11, 2010 3.731 3.731 3.731 3.731 220 -0.06(-1.67%)
Nov 05, 2010 3.676 3.794 3.794 3.794 3,194 +0.11(+2.96%)
Nov 04, 2010 3.685 3.685 3.685 3.685 155 +0.01(+0.25%)
Nov 03, 2010 3.676 3.685 3.676 3.676 762 +0.02(+0.50%)
Nov 02, 2010 3.658 3.658 3.658 3.658 222 -0.16(-4.24%)
Oct 28, 2010 3.739 3.820 3.820 3.820 333 +0.12(+3.16%)
Oct 27, 2010 3.721 3.946 3.703 3.703 2,425 +0.04(+0.98%)
Oct 25, 2010 3.622 3.667 3.622 3.667 667 -0.28(-7.06%)
Oct 19, 2010 3.910 3.946 3.946 3.946 556 +0.11(+2.81%)
Oct 18, 2010 3.919 3.919 3.838 3.838 641 +0.10(+2.64%)
Oct 14, 2010 3.712 3.739 3.739 3.739 556 +0.00(+0.00%)
Oct 13, 2010 3.721 3.829 3.649 3.739 1,001 +0.10(+2.72%)
Oct 12, 2010 3.685 3.685 3.640 3.640 556 +0.00(+0.00%)
Oct 11, 2010 3.649 3.739 3.640 3.640 2,002 -0.10(-2.62%)
Oct 07, 2010 3.775 3.738 3.738 3.738 1,557 -0.04(-1.02%)
Oct 06, 2010 3.820 3.820 3.777 3.777 611 +0.00(+0.03%)
Oct 05, 2010 3.734 3.820 3.734 3.776 1,390 +0.05(+1.23%)
Oct 04, 2010 3.730 3.775 3.730 3.730 333 +0.00(+0.00%)
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.