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 (%)
Feb 28, 2007 4.664 4.664 4.533 4.577 13,819 -0.09(-1.87%)
Feb 27, 2007 4.794 4.795 4.664 4.664 22,041 -0.15(-3.08%)
Feb 26, 2007 4.882 4.969 4.707 4.812 18,016 -0.16(-3.16%)
Feb 23, 2007 4.969 4.969 4.969 4.969 0 +0.00(+0.00%)
Feb 22, 2007 5.065 5.065 4.786 4.969 12,360 -0.02(-0.35%)
Feb 21, 2007 4.986 4.995 4.986 4.986 229 +0.02(+0.35%)
Feb 20, 2007 4.969 5.117 4.943 4.969 9,777 -0.04(-0.87%)
Feb 16, 2007 4.996 5.012 4.925 5.012 4,187 +0.00(+0.00%)
Feb 15, 2007 5.004 5.056 4.986 5.012 6,304 +0.01(+0.17%)
Feb 14, 2007 5.082 5.112 5.004 5.004 13,824 -0.08(-1.54%)
Feb 13, 2007 4.969 5.082 4.969 5.082 9,372 +0.07(+1.39%)
Feb 12, 2007 4.890 5.021 4.890 5.012 5,162 +0.02(+0.35%)
Feb 09, 2007 4.812 5.082 4.812 4.995 6,112 +0.03(+0.70%)
Feb 08, 2007 5.047 5.056 4.873 4.960 9,486 -0.10(-1.90%)
Feb 07, 2007 4.925 5.082 4.899 5.056 9,345 +0.15(+3.02%)
Feb 06, 2007 4.882 5.047 4.864 4.908 7,747 -0.17(-3.26%)
Feb 05, 2007 4.995 5.073 4.855 5.073 5,329 +0.08(+1.57%)
Feb 02, 2007 4.917 5.073 4.838 4.995 13,192 +0.13(+2.69%)
Feb 01, 2007 4.951 5.073 4.786 4.864 18,925 +0.03(+0.72%)
Jan 31, 2007 4.838 5.021 4.795 4.829 8,001 -0.04(-0.89%)
Jan 30, 2007 4.976 4.976 4.803 4.873 10,668 -0.10(-1.93%)
Jan 29, 2007 5.178 5.178 4.742 4.969 11,448 +0.17(+3.64%)
Jan 26, 2007 5.222 5.222 4.751 4.794 6,565 -0.24(-4.84%)
Jan 25, 2007 4.794 5.230 4.794 5.039 10,736 +0.24(+5.09%)
Jan 24, 2007 5.012 5.012 4.751 4.794 17,579 -0.18(-3.68%)
Jan 23, 2007 4.786 5.474 4.777 4.978 144,378 +0.17(+3.63%)
Jan 22, 2007 4.664 4.943 4.559 4.803 30,101 +0.01(+0.18%)
Jan 19, 2007 4.489 5.039 4.446 4.794 18,164 -0.09(-1.79%)
Jan 18, 2007 5.021 5.056 4.742 4.882 14,559 -0.10(-2.08%)
Jan 17, 2007 4.917 4.985 4.786 4.985 12,443 +0.02(+0.33%)
Jan 16, 2007 4.917 5.004 4.882 4.969 6,825 +0.05(+1.06%)
Jan 12, 2007 4.681 4.917 4.681 4.917 12,504 +0.19(+4.06%)
Jan 11, 2007 4.620 4.725 4.620 4.725 3,670 +0.10(+2.26%)
Jan 10, 2007 4.489 4.620 4.486 4.620 4,399 +0.09(+1.92%)
Jan 09, 2007 4.390 4.620 4.376 4.533 4,519 +0.17(+3.79%)
Jan 08, 2007 4.576 4.577 4.367 4.367 10,021 -0.18(-4.02%)
Jan 05, 2007 4.420 4.568 4.315 4.550 40,987 +0.10(+2.35%)
Jan 04, 2007 4.533 4.577 4.420 4.446 11,773 -0.15(-3.23%)
Jan 03, 2007 4.559 4.759 4.559 4.594 17,667 +0.06(+1.35%)
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%)
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.