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 (%)
Oct 30, 2020 3.940 3.940 3.460 3.510 119,200 -0.52(-12.90%)
Oct 29, 2020 3.740 4.440 3.660 4.030 801,284 +0.27(+7.18%)
Oct 28, 2020 3.810 3.870 3.710 3.760 73,931 -0.05(-1.31%)
Oct 27, 2020 3.910 3.940 3.800 3.810 24,740 -0.05(-1.30%)
Oct 26, 2020 4.040 4.040 3.800 3.860 51,491 -0.10(-2.53%)
Oct 23, 2020 3.820 4.025 3.720 3.960 78,500 +0.11(+2.86%)
Oct 22, 2020 3.910 3.979 3.810 3.850 34,080 -0.04(-1.03%)
Oct 21, 2020 3.940 3.960 3.860 3.890 25,535 -0.02(-0.51%)
Oct 20, 2020 3.860 4.100 3.850 3.910 71,272 -0.01(-0.26%)
Oct 19, 2020 4.060 4.180 3.800 3.920 77,351 -0.19(-4.62%)
Oct 16, 2020 4.090 4.190 4.040 4.110 73,800 -0.03(-0.72%)
Oct 15, 2020 4.240 4.310 4.020 4.140 93,375 -0.08(-1.90%)
Oct 14, 2020 4.190 4.390 4.110 4.220 160,283 +0.09(+2.18%)
Oct 13, 2020 4.250 4.400 4.070 4.130 101,726 -0.21(-4.84%)
Oct 12, 2020 4.410 4.500 4.120 4.340 217,000 -0.30(-6.47%)
Oct 09, 2020 4.630 4.920 4.400 4.640 404,100 -0.06(-1.28%)
Oct 08, 2020 5.010 5.370 4.630 4.700 506,137 -0.48(-9.27%)
Oct 07, 2020 5.960 6.170 4.920 5.180 3,170,557 -3.32(-39.06%)
Oct 06, 2020 3.500 8.800 3.450 8.500 18,609,940 +5.05(+146.38%)
Oct 05, 2020 3.485 3.485 3.450 3.450 674 -0.03(-0.86%)
Oct 02, 2020 3.480 3.480 3.480 3.480 200 -0.06(-1.69%)
Oct 01, 2020 3.445 3.550 3.445 3.540 2,285 +0.08(+2.26%)
Sep 30, 2020 3.469 3.500 3.400 3.462 3,252 -0.07(-1.93%)
Sep 29, 2020 3.500 3.530 3.500 3.530 1,712 +0.03(+0.86%)
Sep 28, 2020 3.410 3.505 3.400 3.500 9,185 -0.04(-1.13%)
Sep 25, 2020 3.413 3.540 3.413 3.540 600 +0.03(+0.85%)
Sep 24, 2020 3.590 3.600 3.497 3.510 3,106 +0.06(+1.74%)
Sep 23, 2020 3.525 3.548 3.440 3.450 4,643 -0.01(-0.29%)
Sep 22, 2020 3.610 3.650 3.430 3.460 5,185 -0.19(-5.21%)
Sep 21, 2020 3.660 3.800 3.620 3.650 4,728 -0.14(-3.69%)
Sep 18, 2020 3.690 3.790 3.630 3.790 8,700 +0.07(+1.88%)
Sep 17, 2020 3.650 3.720 3.620 3.720 5,477 +0.04(+1.09%)
Sep 16, 2020 3.800 3.880 3.600 3.680 8,098 -0.20(-5.15%)
Sep 15, 2020 4.010 4.300 3.490 3.880 94,904 -0.05(-1.27%)
Sep 14, 2020 3.480 4.040 3.450 3.930 30,986 +0.53(+15.50%)
Sep 11, 2020 3.433 3.470 3.403 3.403 4,600 -0.09(-2.50%)
Sep 10, 2020 3.400 3.490 3.400 3.490 223 +0.06(+1.67%)
Sep 09, 2020 3.400 3.453 3.400 3.433 1,395 -0.02(-0.50%)
Sep 08, 2020 3.601 3.601 3.450 3.450 4,075 -0.04(-1.18%)
Sep 04, 2020 3.550 3.550 3.350 3.491 7,100 -0.10(-2.75%)
Sep 03, 2020 3.592 3.593 3.590 3.590 936 -0.09(-2.45%)
Sep 02, 2020 3.690 3.690 3.630 3.680 1,726 +0.01(+0.14%)
Sep 01, 2020 3.711 3.711 3.600 3.675 3,351 +0.06(+1.53%)
Aug 31, 2020 3.710 3.710 3.610 3.619 3,282 -0.22(-5.75%)
Aug 28, 2020 3.830 3.840 3.820 3.840 500 +0.13(+3.50%)
Aug 27, 2020 3.830 3.900 3.670 3.710 1,174 -0.03(-0.80%)
Aug 26, 2020 4.120 4.120 3.740 3.740 4,815 -0.27(-6.73%)
Aug 25, 2020 4.010 4.010 4.010 4.010 406 +0.13(+3.35%)
Aug 24, 2020 3.640 3.950 3.640 3.880 2,846 +0.09(+2.32%)
Aug 21, 2020 3.855 3.855 3.792 3.792 700 -0.06(-1.50%)
Aug 20, 2020 3.570 3.930 3.570 3.850 2,994 +0.05(+1.31%)
Aug 19, 2020 3.610 3.878 3.520 3.800 14,455 +0.15(+4.11%)
Aug 18, 2020 3.972 3.972 3.580 3.650 15,484 -0.37(-9.20%)
Aug 17, 2020 3.950 4.060 3.950 4.020 728 +0.14(+3.61%)
Aug 14, 2020 3.930 4.000 3.770 3.880 25,500 -0.03(-0.77%)
Aug 13, 2020 3.720 3.910 3.670 3.910 1,886 +0.21(+5.68%)
Aug 12, 2020 3.830 4.000 3.700 3.700 10,168 -0.18(-4.64%)
Aug 11, 2020 3.640 5.000 3.520 3.880 101,977 +0.23(+6.30%)
Aug 10, 2020 3.760 3.760 3.580 3.650 15,291 -0.11(-2.93%)
Aug 07, 2020 4.150 4.265 3.670 3.760 74,100 +0.16(+4.44%)
Aug 06, 2020 3.670 3.670 3.520 3.600 2,365 +0.03(+0.84%)
Aug 05, 2020 3.551 3.570 3.551 3.570 336 +0.05(+1.42%)
Aug 04, 2020 3.520 3.520 3.520 3.520 1,783 +0.02(+0.57%)
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.