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 (%)
Sep 30, 2008 3.469 3.478 3.234 3.452 7,424 +0.10(+2.86%)
Sep 29, 2008 3.356 3.356 3.356 3.356 917 +0.00(+0.00%)
Sep 26, 2008 3.487 3.539 3.356 3.356 4,137 +0.06(+1.96%)
Sep 25, 2008 3.696 3.740 3.243 3.292 3,820 -0.34(-9.38%)
Sep 24, 2008 3.632 3.632 3.632 3.632 458 +0.06(+1.63%)
Sep 23, 2008 3.705 3.722 3.513 3.574 2,351 -0.36(-9.09%)
Sep 22, 2008 3.670 3.931 3.548 3.931 1,514 +0.23(+6.12%)
Sep 19, 2008 3.923 3.923 3.705 3.705 688 -0.25(-6.39%)
Sep 18, 2008 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
Sep 17, 2008 3.687 3.958 3.687 3.958 484 +0.12(+3.18%)
Sep 16, 2008 3.844 3.844 3.836 3.836 1,147 -0.04(-1.12%)
Sep 15, 2008 3.923 3.923 3.879 3.879 2,064 -0.12(-3.05%)
Sep 12, 2008 4.001 4.001 4.001 4.001 573 +0.17(+4.32%)
Sep 11, 2008 3.827 4.036 3.827 3.836 6,653 -0.10(-2.65%)
Sep 10, 2008 3.600 3.940 3.600 3.940 11,024 -0.24(-5.83%)
Sep 09, 2008 4.184 4.184 4.184 4.184 0 +0.00(+0.00%)
Sep 08, 2008 4.228 4.228 4.184 4.184 573 -0.08(-1.84%)
Sep 05, 2008 3.923 4.263 3.923 4.263 4,994 +0.33(+8.43%)
Sep 04, 2008 3.932 3.932 3.931 3.931 3,785 +0.03(+0.67%)
Sep 03, 2008 3.905 3.975 3.905 3.905 803 +0.06(+1.59%)
Sep 02, 2008 4.184 4.280 3.844 3.844 5,081 -0.25(-6.17%)
Aug 29, 2008 4.324 4.324 4.097 4.097 2,282 -0.04(-1.05%)
Aug 28, 2008 4.141 4.141 4.141 4.141 291 -0.04(-1.04%)
Aug 27, 2008 4.184 4.184 4.115 4.184 803 +0.00(+0.00%)
Aug 26, 2008 4.184 4.184 3.843 4.184 1,978 +0.06(+1.48%)
Aug 25, 2008 3.940 4.123 3.785 4.123 4,244 +0.42(+11.29%)
Aug 22, 2008 3.731 3.827 3.705 3.705 2,963 -0.03(-0.70%)
Aug 21, 2008 3.618 3.731 3.618 3.731 458 +0.11(+3.13%)
Aug 20, 2008 3.836 3.857 3.548 3.618 4,645 -0.25(-6.53%)
Aug 19, 2008 4.115 4.115 3.870 3.870 1,151 +0.00(+0.00%)
Aug 18, 2008 3.870 3.870 3.870 3.870 317 +0.00(+0.00%)
Aug 15, 2008 3.871 4.036 3.870 3.870 3,670 +0.00(+0.00%)
Aug 14, 2008 3.870 3.931 3.870 3.870 858 -0.14(-3.48%)
Aug 13, 2008 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Aug 12, 2008 4.010 4.010 4.010 4.010 229 -0.13(-3.16%)
Aug 11, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 08, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 07, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 06, 2008 4.141 4.141 4.141 4.141 227 +0.00(+0.00%)
Aug 05, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 04, 2008 4.141 4.141 4.141 4.141 114 +0.11(+2.81%)
Aug 01, 2008 4.027 4.027 4.027 4.027 0 +0.00(+0.00%)
Jul 31, 2008 3.975 4.027 3.836 4.027 2,031 +0.08(+1.99%)
Jul 30, 2008 3.949 3.949 3.949 3.949 114 +0.00(+0.00%)
Jul 29, 2008 3.949 3.992 3.740 3.949 3,675 +0.12(+3.19%)
Jul 28, 2008 3.905 3.984 3.748 3.827 4,476 -0.01(-0.23%)
Jul 25, 2008 3.827 4.036 3.827 3.836 523 -0.01(-0.23%)
Jul 24, 2008 3.844 3.923 3.844 3.844 1,874 -0.10(-2.65%)
Jul 23, 2008 3.714 4.036 3.714 3.949 3,674 +0.03(+0.67%)
Jul 22, 2008 3.914 4.045 3.731 3.923 5,448 +0.20(+5.39%)
Jul 21, 2008 3.653 3.722 3.653 3.722 2,100 +0.05(+1.43%)
Jul 18, 2008 3.670 3.670 3.670 3.670 114 -0.17(-4.32%)
Jul 17, 2008 3.836 3.836 3.836 3.836 573 -0.05(-1.35%)
Jul 16, 2008 3.809 3.888 3.792 3.888 3,212 +0.06(+1.59%)
Jul 15, 2008 3.618 3.827 3.530 3.827 2,867 +0.09(+2.45%)
Jul 14, 2008 3.696 3.735 3.696 3.735 4,090 -0.14(-3.49%)
Jul 11, 2008 3.801 3.879 3.513 3.870 4,015 -0.27(-6.53%)
Jul 10, 2008 3.801 4.141 3.792 4.141 1,261 +0.17(+4.40%)
Jul 09, 2008 3.966 3.966 3.966 3.966 458 +0.09(+2.25%)
Jul 08, 2008 3.879 3.879 3.879 3.879 0 +0.00(+0.00%)
Jul 07, 2008 4.106 4.106 3.853 3.879 2,064 -0.13(-3.26%)
Jul 04, 2008 4.010 4.010 4.010 4.010 917 +0.00(+0.00%)
Jul 03, 2008 4.010 4.010 4.010 4.010 917 +0.00(+0.00%)
Jul 02, 2008 3.952 4.176 3.952 4.010 2,948 +0.07(+1.77%)
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.