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

Electro Sensors IN (NQ: ELSE )

4.060 +0.035 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 15, 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, 2015 3.700 3.701 3.701 3.701 100 +0.02(+0.56%)
Sep 29, 2015 3.710 3.710 3.680 3.680 796 -0.19(-4.91%)
Sep 23, 2015 3.780 3.870 3.870 3.870 181 +0.03(+0.65%)
Sep 22, 2015 3.845 3.845 3.845 3.845 277 -0.01(-0.39%)
Sep 21, 2015 3.880 3.920 3.840 3.860 4,602 +0.07(+1.85%)
Sep 18, 2015 3.990 4.000 3.790 3.790 13,080 -0.20(-5.01%)
Sep 17, 2015 3.990 3.990 3.870 3.990 1,518 -0.02(-0.50%)
Sep 16, 2015 4.010 4.010 4.010 4.010 801 +0.01(+0.25%)
Sep 15, 2015 4.000 4.000 4.000 4.000 986 +0.00(+0.00%)
Sep 14, 2015 4.010 4.010 4.000 4.000 1,119 -0.01(-0.25%)
Sep 11, 2015 4.000 4.010 4.000 4.010 1,386 +0.00(+0.00%)
Sep 10, 2015 4.010 4.010 4.010 4.010 1,102 +0.02(+0.50%)
Sep 09, 2015 3.990 4.010 3.990 3.990 724 -0.02(-0.50%)
Sep 08, 2015 3.990 4.010 3.901 4.010 2,110 +0.02(+0.50%)
Sep 04, 2015 3.980 3.990 3.990 3.990 500 +0.01(+0.25%)
Sep 03, 2015 3.980 3.980 3.980 3.980 160 +0.11(+2.84%)
Sep 02, 2015 3.929 3.980 3.870 3.870 4,080 -0.13(-3.25%)
Aug 28, 2015 4.000 4.000 4.000 4.000 25 +0.19(+4.88%)
Aug 27, 2015 3.890 4.010 3.800 3.814 3,350 -0.04(-0.94%)
Aug 26, 2015 3.850 3.850 3.850 3.850 103 -0.14(-3.46%)
Aug 25, 2015 4.000 4.000 3.880 3.988 4,262 +0.37(+10.17%)
Aug 24, 2015 3.630 3.630 3.620 3.620 461 -0.40(-9.95%)
Aug 21, 2015 4.020 4.020 4.020 4.020 1,110 -0.05(-1.23%)
Aug 20, 2015 4.070 4.070 4.070 4.070 508 +0.05(+1.24%)
Aug 19, 2015 4.160 4.160 4.000 4.020 5,500 +0.03(+0.75%)
Aug 18, 2015 3.930 4.000 3.930 3.990 973 -0.11(-2.68%)
Aug 17, 2015 4.100 4.400 3.960 4.100 14,218 +0.23(+5.94%)
Aug 14, 2015 3.750 3.980 3.750 3.870 12,449 +0.02(+0.52%)
Aug 11, 2015 3.850 3.850 3.850 3.850 9 -0.01(-0.26%)
Aug 05, 2015 3.880 3.860 3.860 3.860 5,400 -0.01(-0.26%)
Aug 04, 2015 3.870 3.870 3.870 3.870 112 -0.05(-1.28%)
Aug 03, 2015 3.890 3.920 3.890 3.920 8,002 +0.04(+1.00%)
Jul 31, 2015 3.790 3.890 3.790 3.881 12,330 +0.28(+7.81%)
Jul 30, 2015 3.813 3.813 3.530 3.600 3,283 -0.21(-5.51%)
Jul 29, 2015 3.810 3.810 3.790 3.810 2,620 +0.02(+0.53%)
Jul 28, 2015 3.790 3.790 3.790 3.790 532 +0.00(+0.00%)
Jul 24, 2015 3.810 3.790 3.790 3.790 2,600 -0.01(-0.26%)
Jul 23, 2015 3.800 3.800 3.800 3.800 201 -0.03(-0.70%)
Jul 22, 2015 3.829 3.829 3.827 3.827 325 -0.10(-2.63%)
Jul 20, 2015 3.850 3.930 3.930 3.930 3,700 +0.11(+2.98%)
Jul 17, 2015 3.900 3.900 3.816 3.816 7,338 -0.08(-2.14%)
Jul 16, 2015 3.900 3.900 3.900 3.900 4,000 -0.03(-0.76%)
Jul 15, 2015 3.900 3.930 3.890 3.930 3,301 +0.13(+3.42%)
Jul 14, 2015 3.800 3.800 3.797 3.800 5,075 -0.00(-0.00%)
Jul 13, 2015 3.750 3.813 3.730 3.800 7,316 +0.01(+0.26%)
Jul 10, 2015 4.130 4.130 3.790 3.790 20,488 -0.16(-4.05%)
Jul 09, 2015 3.840 3.960 3.800 3.950 16,236 -0.05(-1.25%)
Jul 08, 2015 4.000 4.000 4.000 4.000 752 +0.00(+0.00%)
Jul 06, 2015 4.050 4.000 4.000 4.000 8 -0.11(-2.68%)
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.