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

Electro Sensors IN (NQ: ELSE )

4.070 -0.130 (-3.10%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 1, 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 (%)
Apr 30, 2015 4.367 4.367 4.367 4.367 200 -0.01(-0.30%)
Apr 28, 2015 4.280 4.380 4.380 4.380 1 +0.08(+1.86%)
Apr 27, 2015 4.430 4.430 4.250 4.300 992 -0.12(-2.71%)
Apr 24, 2015 4.380 4.420 4.295 4.420 13,882 +0.04(+0.91%)
Apr 23, 2015 4.254 4.380 4.254 4.380 6,475 +0.04(+0.83%)
Apr 22, 2015 4.350 4.380 4.344 4.344 2,998 +0.01(+0.23%)
Apr 21, 2015 4.320 4.400 4.270 4.334 18,330 +0.04(+0.82%)
Apr 20, 2015 4.260 4.299 4.260 4.299 589 -0.01(-0.26%)
Apr 17, 2015 4.250 4.310 4.250 4.310 16,287 +0.09(+2.13%)
Apr 16, 2015 4.240 4.250 4.220 4.220 6,543 -0.02(-0.47%)
Apr 15, 2015 4.240 4.240 4.138 4.240 5,400 +0.03(+0.71%)
Apr 14, 2015 4.170 4.210 4.170 4.210 6,002 +0.06(+1.45%)
Apr 13, 2015 4.122 4.170 4.122 4.150 8,456 -0.00(-0.03%)
Apr 10, 2015 4.130 4.160 4.130 4.151 680 -0.03(-0.69%)
Apr 08, 2015 4.050 4.180 4.180 4.180 30 +0.07(+1.70%)
Apr 07, 2015 3.961 4.130 3.950 4.110 12,644 +0.13(+3.27%)
Apr 06, 2015 3.870 4.080 3.850 3.980 2,011 -0.03(-0.75%)
Apr 02, 2015 4.160 4.010 4.010 4.010 13,700 -0.11(-2.66%)
Apr 01, 2015 4.090 4.120 4.010 4.120 4,811 +0.12(+2.87%)
Mar 31, 2015 4.090 4.090 4.000 4.004 1,055 -0.06(-1.37%)
Mar 30, 2015 4.060 4.060 4.060 4.060 2,450 -0.04(-0.98%)
Mar 27, 2015 4.250 4.250 4.100 4.100 2,752 -0.15(-3.53%)
Mar 26, 2015 4.340 4.340 4.250 4.250 1,505 -0.06(-1.39%)
Mar 25, 2015 4.270 4.350 4.250 4.310 1,701 +0.24(+5.95%)
Mar 24, 2015 4.360 4.360 4.030 4.068 10,201 -0.31(-7.12%)
Mar 23, 2015 4.380 4.380 4.350 4.380 15,509 +0.03(+0.69%)
Mar 20, 2015 4.370 4.370 4.280 4.350 20,527 +0.02(+0.46%)
Mar 19, 2015 4.340 4.340 4.201 4.330 7,907 +0.31(+7.71%)
Mar 18, 2015 4.200 4.280 4.020 4.020 5,214 -0.33(-7.58%)
Mar 17, 2015 4.300 4.350 4.300 4.350 2,459 +0.17(+4.06%)
Mar 16, 2015 4.150 4.180 4.150 4.180 5,481 +0.03(+0.73%)
Mar 12, 2015 4.170 4.150 4.150 4.150 400 +0.13(+3.23%)
Mar 11, 2015 3.980 4.180 3.980 4.020 1,209 +0.11(+2.81%)
Mar 09, 2015 3.900 3.910 3.910 3.910 2,800 +0.01(+0.26%)
Mar 06, 2015 3.995 3.995 3.900 3.900 3,400 -0.04(-1.03%)
Mar 05, 2015 3.988 3.988 3.941 3.941 800 +0.01(+0.15%)
Mar 04, 2015 3.935 3.935 3.935 3.935 158 -0.07(-1.63%)
Mar 02, 2015 4.000 4.000 4.000 4.000 2,223 -0.10(-2.44%)
Feb 27, 2015 4.100 4.100 4.100 4.100 1,000 -0.04(-0.97%)
Feb 26, 2015 4.100 4.150 4.080 4.140 3,722 +0.04(+0.98%)
Feb 25, 2015 4.100 4.100 4.100 4.100 415 +0.23(+5.94%)
Feb 24, 2015 4.050 4.100 3.680 3.870 14,467 -0.16(-3.99%)
Feb 20, 2015 4.030 4.031 4.031 4.031 5 +0.01(+0.27%)
Feb 19, 2015 3.970 4.020 3.970 4.020 2,424 +0.03(+0.75%)
Feb 18, 2015 3.990 3.990 3.990 3.990 163 +0.00(+0.00%)
Feb 17, 2015 3.950 4.020 3.725 3.990 2,153 +0.02(+0.50%)
Feb 11, 2015 3.970 3.970 3.970 3.970 100 +0.00(+0.00%)
Feb 10, 2015 3.850 3.970 3.850 3.970 1,320 +0.03(+0.76%)
Feb 09, 2015 3.790 3.940 3.790 3.940 2,999 +0.09(+2.34%)
Feb 06, 2015 4.070 4.079 3.850 3.850 14,714 -0.24(-5.87%)
Feb 05, 2015 4.000 4.090 4.000 4.090 3,100 +0.10(+2.51%)
Feb 04, 2015 3.990 4.000 3.980 3.990 2,333 -0.03(-0.75%)
Feb 03, 2015 3.780 4.070 3.780 4.020 2,881 +0.23(+6.07%)
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.