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: 10:24 AM EDT, Jun 4, 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, 2016 3.580 3.599 3.450 3.506 5,563 -0.08(-2.35%)
Sep 29, 2016 3.590 3.590 3.590 3.590 22 +0.00(+0.00%)
Sep 28, 2016 3.590 3.590 3.590 3.590 740 +0.07(+1.99%)
Sep 27, 2016 3.570 3.630 3.510 3.520 20,046 +0.05(+1.44%)
Sep 26, 2016 3.420 3.490 3.420 3.470 9,355 +0.01(+0.29%)
Sep 23, 2016 3.490 3.680 3.450 3.460 31,897 -0.04(-1.14%)
Sep 22, 2016 3.400 3.500 3.400 3.500 16,243 +0.05(+1.45%)
Sep 21, 2016 3.450 3.450 3.450 3.450 114 +0.09(+2.68%)
Sep 20, 2016 3.530 3.530 3.360 3.360 25,506 -0.27(-7.44%)
Sep 16, 2016 3.520 3.630 3.630 3.630 2 +0.05(+1.40%)
Sep 15, 2016 3.580 3.580 3.580 3.580 100 -0.02(-0.56%)
Sep 14, 2016 3.600 3.600 3.600 3.600 1,209 +0.06(+1.70%)
Sep 13, 2016 3.577 3.601 3.510 3.540 13,151 -0.10(-2.75%)
Sep 12, 2016 3.614 3.680 3.614 3.640 1,467 +0.05(+1.39%)
Sep 09, 2016 3.770 3.770 3.590 3.590 835 +0.01(+0.28%)
Sep 08, 2016 3.656 3.710 3.520 3.580 5,334 +0.02(+0.56%)
Sep 07, 2016 3.880 3.920 3.550 3.560 6,542 +0.06(+1.71%)
Sep 02, 2016 3.490 3.500 3.500 3.500 134 +0.00(+0.00%)
Sep 01, 2016 3.480 3.500 3.480 3.500 3,007 -0.15(-4.11%)
Aug 30, 2016 3.570 3.650 3.650 3.650 2 +0.16(+4.58%)
Aug 26, 2016 3.490 3.490 3.490 3.490 196 +0.01(+0.18%)
Aug 24, 2016 3.520 3.484 3.484 3.484 5 -0.04(-1.03%)
Aug 23, 2016 3.520 3.600 3.520 3.520 5,804 -0.06(-1.68%)
Aug 22, 2016 3.480 3.580 3.465 3.580 12,520 +0.09(+2.58%)
Aug 18, 2016 3.380 3.490 3.490 3.490 13,100 -0.04(-1.13%)
Aug 17, 2016 3.450 3.530 3.450 3.530 32,082 +0.08(+2.32%)
Aug 16, 2016 3.450 3.450 3.450 3.450 1,100 -0.05(-1.43%)
Aug 15, 2016 3.458 3.560 3.458 3.500 11,200 -0.09(-2.50%)
Aug 11, 2016 3.590 3.590 3.590 3.590 99 +0.09(+2.56%)
Aug 10, 2016 3.520 3.520 3.500 3.500 916 +0.19(+5.75%)
Aug 09, 2016 3.416 3.416 3.310 3.310 555 -0.09(-2.65%)
Aug 08, 2016 3.650 3.650 3.300 3.400 15,341 -0.22(-6.08%)
Aug 05, 2016 3.640 3.640 3.610 3.620 4,435 +0.05(+1.40%)
Aug 04, 2016 3.701 3.701 3.530 3.570 4,530 -0.03(-0.83%)
Aug 03, 2016 3.706 3.706 3.450 3.600 3,300 -0.04(-1.10%)
Aug 01, 2016 3.510 3.640 3.640 3.640 2,300 +0.09(+2.66%)
Jul 28, 2016 3.560 3.546 3.546 3.546 27 +0.02(+0.44%)
Jul 27, 2016 3.530 3.530 3.530 3.530 419 -0.02(-0.66%)
Jul 26, 2016 3.570 3.640 3.460 3.554 7,794 +0.04(+1.24%)
Jul 25, 2016 3.540 3.655 3.460 3.510 41,216 -0.18(-4.83%)
Jul 22, 2016 3.570 3.716 3.570 3.688 9,917 +0.03(+0.77%)
Jul 21, 2016 3.800 3.800 3.350 3.660 159,922 -0.03(-0.81%)
Jul 20, 2016 3.290 3.840 3.290 3.690 15,840 +0.41(+12.50%)
Jul 19, 2016 3.280 3.280 3.280 3.280 103 -0.07(-2.09%)
Jul 18, 2016 3.300 3.350 3.300 3.350 2,301 +0.00(+0.00%)
Jul 15, 2016 3.400 3.400 3.300 3.350 2,700 +0.00(+0.00%)
Jul 14, 2016 3.300 3.500 3.260 3.350 2,900 +0.05(+1.52%)
Jul 13, 2016 3.330 3.330 3.220 3.300 3,397 +0.01(+0.30%)
Jul 12, 2016 3.315 3.400 3.290 3.290 1,521 -0.01(-0.38%)
Jul 11, 2016 3.300 3.302 3.300 3.302 600 +0.00(+0.07%)
Jul 08, 2016 3.380 3.380 3.380 3.300 315 +0.01(+0.30%)
Jul 07, 2016 3.320 3.470 3.290 3.290 1,385 +0.18(+5.65%)
Jul 05, 2016 3.150 3.150 3.114 3.114 262 -0.05(-1.45%)
Jun 30, 2016 3.250 3.160 3.160 3.160 1,300 -0.06(-1.86%)
Jun 29, 2016 3.240 3.290 3.220 3.220 3,880 +0.03(+0.94%)
Jun 28, 2016 3.190 3.190 3.190 3.190 104 +0.03(+0.95%)
Jun 27, 2016 3.212 3.212 3.160 3.160 9,100 -0.07(-2.16%)
Jun 24, 2016 3.180 3.230 3.180 3.230 800 +0.00(+0.03%)
Jun 23, 2016 3.229 3.229 3.229 3.229 221 -0.06(-1.85%)
Jun 22, 2016 3.250 3.290 3.250 3.290 1,246 +0.00(+0.11%)
Jun 21, 2016 3.274 3.286 3.274 3.286 500 -0.00(-0.12%)
Jun 20, 2016 3.350 3.350 3.244 3.290 2,300 -0.06(-1.79%)
Jun 16, 2016 3.280 3.350 3.350 3.350 6 +0.10(+3.07%)
Jun 15, 2016 3.350 3.362 3.250 3.250 5,203 -0.06(-1.81%)
Jun 13, 2016 3.320 3.310 3.310 3.310 600 -0.09(-2.65%)
Jun 09, 2016 3.400 3.400 3.400 3.400 100 -0.05(-1.47%)
Jun 06, 2016 3.290 3.451 3.451 3.451 39 +0.07(+2.09%)
Jun 03, 2016 3.380 3.380 3.380 3.380 102 -0.01(-0.30%)
Jun 02, 2016 3.390 3.390 3.390 3.390 526 -0.12(-3.42%)
Jun 01, 2016 3.570 3.590 3.450 3.510 5,677 +0.01(+0.29%)
May 27, 2016 3.390 3.500 3.500 3.500 3 +0.01(+0.29%)
May 24, 2016 3.490 3.490 3.490 3.490 900 +0.09(+2.65%)
May 23, 2016 3.340 3.530 3.300 3.400 9,928 +0.14(+4.29%)
May 20, 2016 3.390 3.390 3.230 3.260 1,111 -0.14(-4.12%)
May 19, 2016 3.357 3.400 3.300 3.400 913 +0.06(+1.83%)
May 18, 2016 3.410 3.410 3.260 3.339 6,963 +0.07(+2.10%)
May 17, 2016 3.270 3.270 3.270 3.270 102 -0.03(-0.91%)
May 16, 2016 3.300 3.300 3.300 3.300 4,567 +0.01(+0.31%)
May 13, 2016 3.210 3.300 3.050 3.290 54,787 -0.02(-0.60%)
May 12, 2016 3.310 3.406 3.310 3.310 6,590 -0.20(-5.70%)
May 11, 2016 3.580 3.580 3.510 3.510 4,722 +0.02(+0.69%)
May 10, 2016 3.440 3.610 3.400 3.486 31,838 +0.28(+8.60%)
May 05, 2016 3.300 3.210 3.210 3.210 1,400 -0.08(-2.43%)
May 04, 2016 3.390 3.390 3.280 3.290 4,510 -0.15(-4.36%)
May 03, 2016 3.430 3.440 3.430 3.440 1,764 -0.01(-0.29%)
May 02, 2016 3.450 3.450 3.450 3.450 204 +0.07(+2.07%)
Apr 29, 2016 3.380 3.380 3.380 3.380 414 +0.02(+0.60%)
Apr 27, 2016 3.400 3.360 3.360 3.360 900 +0.01(+0.27%)
Apr 22, 2016 3.440 3.351 3.351 3.351 400 -0.08(-2.26%)
Apr 21, 2016 3.390 3.429 3.390 3.429 1,209 +0.14(+4.16%)
Apr 20, 2016 3.560 3.560 3.280 3.292 1,500 -0.12(-3.48%)
Apr 19, 2016 3.430 3.430 3.410 3.410 415 +0.06(+1.89%)
Apr 18, 2016 3.347 3.347 3.347 3.347 581 -0.14(-4.07%)
Apr 13, 2016 3.490 3.489 3.489 3.489 1,500 +0.22(+6.69%)
Apr 12, 2016 3.230 3.300 3.230 3.270 2,088 -0.02(-0.61%)
Apr 11, 2016 3.281 3.290 3.281 3.290 3,106 -0.05(-1.50%)
Apr 08, 2016 3.349 3.349 3.290 3.340 1,131 -0.07(-2.00%)
Apr 07, 2016 3.315 3.408 3.315 3.408 363 -0.04(-1.22%)
Apr 06, 2016 3.450 3.450 3.450 3.450 214 +0.00(+0.03%)
Apr 05, 2016 3.200 3.449 3.200 3.449 406 +0.24(+7.45%)
Apr 04, 2016 3.210 3.210 3.210 3.210 1,501 -0.24(-6.83%)
Apr 01, 2016 3.460 3.460 3.445 3.445 2,063 +0.02(+0.66%)
Mar 31, 2016 3.450 3.460 3.423 3.423 3,712 -0.03(-0.75%)
Mar 30, 2016 3.449 3.449 3.449 3.449 1,500 +0.05(+1.42%)
Mar 24, 2016 3.400 3.400 3.400 3.400 75 -0.09(-2.58%)
Mar 22, 2016 3.490 3.490 3.490 3.490 3 +0.06(+1.75%)
Mar 21, 2016 3.510 3.510 3.320 3.430 1,994 -0.10(-2.83%)
Mar 18, 2016 3.600 3.600 3.520 3.530 6,866 +0.01(+0.28%)
Mar 17, 2016 3.450 3.580 3.450 3.520 1,708 +0.19(+5.71%)
Mar 16, 2016 3.330 3.330 3.330 3.330 117 +0.00(+0.00%)
Mar 15, 2016 3.480 3.599 3.150 3.330 26,904 -0.12(-3.50%)
Mar 14, 2016 3.450 3.500 3.450 3.451 3,646 +0.05(+1.46%)
Mar 11, 2016 3.400 3.403 3.400 3.401 333 +0.03(+0.88%)
Mar 10, 2016 3.400 3.409 3.371 3.371 1,445 +0.11(+3.41%)
Mar 09, 2016 3.396 3.396 3.260 3.260 1,502 -0.03(-0.91%)
Mar 08, 2016 3.280 3.290 3.280 3.290 315 +0.02(+0.75%)
Mar 07, 2016 3.280 3.290 3.265 3.265 1,850 -0.13(-3.96%)
Mar 04, 2016 3.400 3.400 3.400 3.400 1,597 +0.17(+5.26%)
Mar 02, 2016 3.330 3.230 3.230 3.230 53 -0.18(-5.27%)
Mar 01, 2016 3.410 3.410 3.410 3.410 100 +0.01(+0.29%)
Feb 23, 2016 3.400 3.400 3.400 3.400 58 -0.01(-0.30%)
Feb 22, 2016 3.410 3.410 3.410 3.410 214 +0.02(+0.59%)
Feb 19, 2016 3.400 3.400 3.390 3.390 597 -0.03(-0.87%)
Feb 18, 2016 3.339 3.420 3.339 3.420 700 +0.08(+2.39%)
Feb 16, 2016 3.430 3.340 3.340 3.340 40 +0.03(+0.91%)
Feb 12, 2016 3.400 3.310 3.310 3.310 300 +0.01(+0.30%)
Feb 11, 2016 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Feb 10, 2016 3.410 3.410 3.300 3.300 18,029 -0.11(-3.23%)
Feb 09, 2016 3.458 3.458 3.410 3.410 1,100 -0.16(-4.48%)
Feb 05, 2016 3.510 3.570 3.570 3.570 1 +0.04(+1.28%)
Feb 04, 2016 3.560 3.560 3.525 3.525 933 -0.09(-2.62%)
Feb 02, 2016 3.620 3.620 3.620 3.620 23 +0.19(+5.54%)
Feb 01, 2016 3.430 3.430 3.430 3.430 219 -0.04(-1.15%)
Jan 29, 2016 3.470 3.470 3.470 3.470 131 +0.05(+1.46%)
Jan 27, 2016 3.430 3.420 3.420 3.420 1,600 -0.01(-0.29%)
Jan 25, 2016 3.430 3.430 3.430 3.430 9 +0.07(+2.08%)
Jan 22, 2016 3.360 3.360 3.360 3.360 112 -0.34(-9.19%)
Jan 21, 2016 3.680 3.720 3.680 3.700 1,150 +0.19(+5.41%)
Jan 20, 2016 3.410 3.730 3.360 3.510 7,341 +0.10(+2.93%)
Jan 19, 2016 3.410 3.720 3.410 3.410 2,722 -0.13(-3.70%)
Jan 14, 2016 3.520 3.541 3.541 3.541 1,400 -0.13(-3.49%)
Jan 13, 2016 3.696 3.696 3.669 3.669 500 +0.07(+1.92%)
Jan 12, 2016 3.722 3.722 3.510 3.600 1,114 +0.04(+1.12%)
Jan 11, 2016 3.677 3.677 3.560 3.560 204 -0.18(-4.81%)
Jan 06, 2016 3.690 3.740 3.740 3.740 20 +0.28(+8.09%)
Jan 04, 2016 3.580 3.460 3.460 3.460 22,100 -0.12(-3.35%)
Dec 31, 2015 3.700 3.580 3.580 3.580 1,100 +0.03(+0.85%)
Dec 29, 2015 3.560 3.550 3.550 3.550 2,700 -0.10(-2.74%)
Dec 28, 2015 3.740 3.740 3.650 3.650 1,290 +0.04(+1.11%)
Dec 23, 2015 3.620 3.610 3.610 3.610 10,200 -0.00(-0.04%)
Dec 22, 2015 3.612 3.612 3.612 3.612 1,015 -0.02(-0.51%)
Dec 18, 2015 3.630 3.630 3.630 3.630 11 +0.01(+0.20%)
Dec 17, 2015 3.560 3.710 3.560 3.623 659 +0.02(+0.63%)
Dec 16, 2015 3.600 3.600 3.600 3.600 125 +0.00(+0.00%)
Dec 15, 2015 3.632 3.640 3.600 3.600 8,708 -0.15(-4.00%)
Dec 14, 2015 3.750 3.750 3.750 3.750 232 +0.08(+2.18%)
Dec 11, 2015 3.820 3.820 3.670 3.670 5,113 -0.13(-3.37%)
Dec 10, 2015 3.740 3.798 3.740 3.798 1,527 +0.07(+1.94%)
Dec 09, 2015 3.726 3.726 3.726 3.726 559 +0.05(+1.24%)
Dec 07, 2015 3.700 3.680 3.680 3.680 99 -0.04(-1.18%)
Dec 04, 2015 3.724 3.724 3.724 3.724 108 -0.01(-0.39%)
Dec 02, 2015 3.720 3.739 3.739 3.739 500 -0.01(-0.30%)
Dec 01, 2015 3.750 3.750 3.750 3.750 302 -0.05(-1.32%)
Nov 25, 2015 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Nov 23, 2015 3.800 3.800 3.800 3.800 1,200 +0.01(+0.26%)
Nov 20, 2015 3.790 3.790 3.790 3.790 200 -0.02(-0.42%)
Nov 19, 2015 3.780 3.806 3.780 3.806 10,100 +0.01(+0.16%)
Nov 18, 2015 3.780 3.800 3.780 3.800 1,021 -0.05(-1.30%)
Nov 12, 2015 3.810 3.850 3.850 3.850 34 +0.10(+2.67%)
Nov 11, 2015 4.020 4.020 3.760 3.750 16,729 -0.11(-2.85%)
Nov 06, 2015 3.880 3.860 3.860 3.860 5 -0.01(-0.26%)
Nov 05, 2015 3.830 3.870 3.800 3.870 3,222 -0.02(-0.51%)
Nov 04, 2015 3.920 3.940 3.830 3.890 14,004 -0.08(-2.02%)
Nov 02, 2015 3.970 3.970 3.970 3.970 19 +0.15(+3.93%)
Oct 30, 2015 3.850 3.850 3.820 3.820 4,028 -0.03(-0.78%)
Oct 29, 2015 3.970 3.970 3.850 3.850 5,758 +0.00(+0.00%)
Oct 28, 2015 3.850 3.850 3.850 3.850 320 -0.01(-0.26%)
Oct 27, 2015 3.870 3.870 3.860 3.860 3,666 -0.12(-3.01%)
Oct 26, 2015 3.980 3.980 3.980 3.980 372 -0.02(-0.44%)
Oct 22, 2015 4.000 3.998 3.998 3.998 9,400 -0.02(-0.56%)
Oct 19, 2015 4.010 4.020 4.020 4.020 3 +0.00(+0.00%)
Oct 16, 2015 4.006 4.020 3.980 4.020 15,224 +0.01(+0.25%)
Oct 15, 2015 3.800 4.010 3.720 4.010 5,502 +0.12(+3.19%)
Oct 14, 2015 3.886 3.886 3.886 3.886 1,023 -0.08(-2.12%)
Oct 13, 2015 3.690 3.970 3.690 3.970 912 +0.28(+7.59%)
Oct 08, 2015 3.800 3.690 3.690 3.690 900 -0.29(-7.28%)
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.