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

Electro Sensors IN (NQ: ELSE )

4.075 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
Dec 29, 2006 4.489 4.533 4.472 4.533 4,368 +0.01(+0.19%)
Dec 28, 2006 4.428 4.530 4.428 4.524 8,635 +0.02(+0.39%)
Dec 27, 2006 4.489 4.507 4.446 4.507 16,724 -0.03(-0.58%)
Dec 26, 2006 4.611 4.620 4.472 4.533 10,136 -0.07(-1.52%)
Dec 22, 2006 4.542 4.603 4.463 4.603 13,452 +0.10(+2.13%)
Dec 21, 2006 4.516 4.767 4.507 4.507 21,901 -0.13(-2.82%)
Dec 20, 2006 4.516 4.760 4.507 4.638 17,886 +0.08(+1.72%)
Dec 19, 2006 4.489 4.568 4.428 4.559 21,937 +0.05(+1.16%)
Dec 18, 2006 4.664 4.714 4.481 4.507 22,362 -0.30(-6.17%)
Dec 15, 2006 4.960 4.960 4.463 4.803 13,134 +0.02(+0.36%)
Dec 14, 2006 4.699 4.951 4.550 4.786 33,362 +0.04(+0.92%)
Dec 13, 2006 4.663 4.794 4.463 4.742 19,272 +0.24(+5.22%)
Dec 12, 2006 4.699 4.744 4.472 4.507 28,755 -0.28(-5.83%)
Dec 11, 2006 4.751 5.187 4.751 4.786 15,982 -0.37(-7.26%)
Dec 08, 2006 5.222 5.230 4.864 5.161 30,582 +0.07(+1.37%)
Dec 07, 2006 4.934 5.100 4.646 5.091 28,503 +0.12(+2.46%)
Dec 06, 2006 4.542 5.448 4.542 4.969 230,385 +0.33(+7.14%)
Dec 05, 2006 4.463 4.638 4.463 4.638 55,200 +0.23(+5.14%)
Dec 04, 2006 4.420 4.707 4.411 4.411 16,833 -0.12(-2.69%)
Dec 01, 2006 4.271 4.533 4.210 4.533 12,328 +0.19(+4.42%)
Nov 30, 2006 4.402 4.428 4.341 4.341 2,409 -0.06(-1.39%)
Nov 29, 2006 4.315 4.516 4.149 4.402 12,746 +0.05(+1.20%)
Nov 28, 2006 4.498 4.533 4.235 4.350 32,903 +0.00(+0.00%)
Nov 27, 2006 4.202 4.350 4.188 4.350 13,913 +0.15(+3.53%)
Nov 24, 2006 4.202 4.202 4.141 4.202 2,155 +0.00(+0.00%)
Nov 22, 2006 4.158 4.271 4.097 4.202 19,604 +0.01(+0.21%)
Nov 21, 2006 4.053 4.359 3.801 4.193 42,630 +0.14(+3.44%)
Nov 20, 2006 3.714 4.123 3.714 4.053 11,914 +0.30(+7.89%)
Nov 17, 2006 3.850 3.850 3.719 3.757 11,096 -0.07(-1.82%)
Nov 16, 2006 3.870 3.879 3.792 3.827 12,119 -0.08(-1.99%)
Nov 15, 2006 3.923 4.080 3.862 3.905 16,110 -0.01(-0.13%)
Nov 14, 2006 3.818 3.923 3.748 3.910 16,326 +0.16(+4.30%)
Nov 13, 2006 3.853 3.853 3.618 3.748 12,359 +0.05(+1.42%)
Nov 10, 2006 3.714 3.714 3.626 3.696 17,440 -0.02(-0.47%)
Nov 09, 2006 3.836 3.931 3.705 3.714 8,850 -0.12(-3.25%)
Nov 08, 2006 3.975 4.000 3.836 3.838 7,123 -0.14(-3.56%)
Nov 07, 2006 3.966 3.984 3.870 3.980 4,671 +0.03(+0.78%)
Nov 06, 2006 3.958 3.975 3.844 3.949 5,162 +0.14(+3.66%)
Nov 03, 2006 3.705 3.812 3.705 3.809 3,513 +0.00(+0.00%)
Nov 02, 2006 3.888 3.983 3.687 3.809 19,417 -0.08(-2.02%)
Nov 01, 2006 3.966 4.027 3.757 3.888 11,959 -0.10(-2.41%)
Oct 31, 2006 4.271 4.271 3.966 3.984 9,407 -0.20(-4.79%)
Oct 30, 2006 4.254 4.254 4.184 4.184 2,563 -0.03(-0.83%)
Oct 27, 2006 4.228 4.271 4.141 4.219 9,423 -0.05(-1.22%)
Oct 26, 2006 3.879 4.315 3.879 4.271 15,158 +0.17(+4.03%)
Oct 25, 2006 4.123 4.151 3.975 4.106 13,917 +0.01(+0.21%)
Oct 24, 2006 4.162 4.162 4.027 4.097 6,698 +0.04(+1.08%)
Oct 23, 2006 3.923 4.053 3.897 4.053 13,583 +0.09(+2.20%)
Oct 20, 2006 3.949 3.985 3.897 3.966 11,182 +0.03(+0.89%)
Oct 19, 2006 4.097 4.097 3.888 3.931 11,689 -0.07(-1.74%)
Oct 18, 2006 4.219 4.236 3.748 4.001 12,939 -0.24(-5.75%)
Oct 17, 2006 4.271 4.289 4.114 4.245 6,504 -0.10(-2.29%)
Oct 16, 2006 4.062 4.345 4.062 4.345 19,576 +0.32(+7.88%)
Oct 13, 2006 4.053 4.141 3.844 4.027 44,908 -0.04(-1.07%)
Oct 12, 2006 4.402 4.402 4.053 4.071 26,745 -0.37(-8.25%)
Oct 11, 2006 4.646 4.777 4.289 4.437 65,740 -0.17(-3.78%)
Oct 10, 2006 3.975 4.707 3.975 4.611 191,343 +0.61(+15.25%)
Oct 09, 2006 3.827 4.210 3.644 4.001 55,498 +0.17(+4.56%)
Oct 06, 2006 3.696 3.923 3.600 3.827 27,008 +0.08(+2.09%)
Oct 05, 2006 3.662 3.748 3.662 3.748 12,271 +0.09(+2.38%)
Oct 04, 2006 3.731 3.731 3.557 3.661 11,739 +0.00(+0.00%)
Oct 03, 2006 3.705 3.722 3.461 3.661 35,722 +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.