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

Electro Sensors IN (NQ: ELSE )

4.060 +0.035 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 15, 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 (%)
May 28, 2010 3.538 3.538 3.470 3.515 674 +0.11(+3.13%)
May 27, 2010 3.408 3.408 3.408 3.408 337 -0.04(-1.03%)
May 26, 2010 3.444 3.444 3.426 3.443 3,146 +0.06(+1.84%)
May 25, 2010 3.381 3.381 3.381 3.381 126 +0.04(+1.06%)
May 24, 2010 3.346 3.390 3.346 3.346 1,198 +0.10(+3.01%)
May 21, 2010 3.205 3.248 3.205 3.248 337 -0.09(-2.67%)
May 20, 2010 3.399 3.399 3.337 3.337 337 -0.02(-0.53%)
May 19, 2010 3.390 3.639 3.337 3.355 13,190 -0.08(-2.33%)
May 18, 2010 3.648 3.648 3.435 3.435 3,259 +0.01(+0.26%)
May 17, 2010 3.452 3.509 3.395 3.426 3,073 -0.05(-1.53%)
May 14, 2010 3.444 3.559 3.439 3.479 10,271 +0.01(+0.26%)
May 13, 2010 3.559 3.559 3.470 3.470 224 -0.08(-2.25%)
May 12, 2010 3.559 3.559 3.402 3.550 5,478 -0.06(-1.73%)
May 11, 2010 3.639 3.693 3.559 3.613 2,472 +0.05(+1.50%)
May 10, 2010 3.417 3.559 3.381 3.559 561 +0.00(+0.00%)
May 07, 2010 3.292 3.559 3.292 3.559 1,727 +0.00(+0.00%)
May 06, 2010 3.595 3.616 3.559 3.559 2,528 -0.04(-0.99%)
May 05, 2010 3.782 3.782 3.595 3.595 1,011 +0.04(+1.00%)
May 03, 2010 3.559 3.559 3.559 3.559 0 -0.05(-1.46%)
Apr 30, 2010 3.612 3.612 3.612 3.612 340 +0.04(+1.23%)
Apr 29, 2010 3.524 3.727 3.409 3.568 26,500 +0.05(+1.38%)
Apr 28, 2010 3.489 3.520 3.348 3.520 74,089 -0.22(-6.00%)
Apr 27, 2010 3.744 3.744 3.744 3.744 794 +0.00(+0.00%)
Apr 22, 2010 3.744 3.744 3.744 3.744 0 -0.00(-0.00%)
Apr 21, 2010 3.744 3.744 3.744 3.744 567 +0.07(+1.92%)
Apr 19, 2010 3.674 3.674 3.674 3.674 0 +0.08(+2.21%)
Apr 16, 2010 3.524 3.594 3.436 3.594 3,012 +0.07(+2.00%)
Apr 15, 2010 3.524 3.524 3.524 3.524 1,248 +0.00(+0.00%)
Apr 14, 2010 3.524 3.524 3.427 3.524 6,469 +0.00(+0.00%)
Apr 13, 2010 3.357 3.524 3.357 3.524 3,181 +0.27(+8.40%)
Apr 12, 2010 3.348 3.357 3.251 3.251 726 -0.27(-7.75%)
Apr 09, 2010 3.524 3.524 3.524 3.524 1,362 +0.00(+0.00%)
Apr 08, 2010 3.462 3.524 3.462 3.524 1,021 +0.11(+3.09%)
Apr 07, 2010 3.374 3.418 3.374 3.418 1,021 +0.07(+2.10%)
Apr 06, 2010 3.348 3.348 3.348 3.348 1,135 +0.04(+1.34%)
Apr 05, 2010 3.374 3.374 3.304 3.304 946 +0.00(+0.00%)
Apr 01, 2010 3.304 3.304 3.304 3.304 227 -0.04(-1.32%)
Mar 31, 2010 3.348 3.348 3.348 3.348 113 +0.02(+0.53%)
Mar 30, 2010 3.304 3.330 3.304 3.330 227 +0.03(+0.80%)
Mar 29, 2010 3.119 3.304 3.119 3.304 1,532 +0.00(+0.00%)
Mar 26, 2010 3.154 3.304 3.154 3.304 1,986 +0.02(+0.54%)
Mar 23, 2010 3.286 3.286 3.286 3.286 0 +0.16(+5.07%)
Mar 22, 2010 3.119 3.207 3.119 3.128 15,971 -0.06(-1.93%)
Mar 18, 2010 3.189 3.189 3.189 3.189 0 +0.02(+0.56%)
Mar 17, 2010 3.083 3.172 3.083 3.172 12,542 +0.09(+2.86%)
Mar 16, 2010 3.083 3.083 2.995 3.083 10,127 +0.00(+0.00%)
Mar 15, 2010 3.304 3.304 3.083 3.083 567 -0.22(-6.67%)
Mar 12, 2010 3.304 3.304 3.304 3.304 2,270 -0.00(-0.00%)
Mar 11, 2010 3.304 3.304 3.304 3.304 1,475 -0.04(-1.31%)
Mar 10, 2010 3.357 3.357 3.348 3.348 567 -0.16(-4.52%)
Mar 08, 2010 3.506 3.506 3.506 3.506 0 +0.42(+13.71%)
Mar 04, 2010 3.083 3.083 3.083 3.083 0 +0.09(+2.94%)
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.