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 29, 2020 3.570 3.570 3.500 3.500 600 +0.18(+5.42%)
May 28, 2020 3.320 3.320 3.320 3.320 2,488 +0.05(+1.53%)
May 27, 2020 3.270 3.270 3.270 3.270 3,941 -0.01(-0.26%)
May 26, 2020 3.310 3.350 3.210 3.279 17,095 -0.21(-6.05%)
May 22, 2020 3.220 3.640 3.211 3.490 1,100 -0.11(-3.06%)
May 21, 2020 3.600 3.600 3.600 2 +0.00(+0.00%)
May 20, 2020 3.640 3.640 3.600 3.600 339 -0.05(-1.37%)
May 19, 2020 3.650 3.650 3.650 3.650 698 +0.05(+1.39%)
May 18, 2020 3.600 3.600 3.600 3.600 272 +0.35(+10.77%)
May 15, 2020 3.250 3.250 3.250 165 +0.00(+0.00%)
May 14, 2020 3.250 3.250 3.250 30 +0.00(+0.00%)
May 13, 2020 3.250 3.250 3.250 27 +0.00(+0.00%)
May 12, 2020 3.250 3.250 3.250 8 +0.00(+0.00%)
May 11, 2020 3.250 3.250 3.250 3.250 1,092 +0.20(+6.56%)
May 08, 2020 3.050 3.050 3.050 99 +0.00(+0.00%)
May 07, 2020 3.220 3.220 3.050 3.050 1,628 -0.36(-10.56%)
May 06, 2020 3.410 3.410 3.410 47 +0.00(+0.00%)
May 05, 2020 3.410 3.410 3.410 66 +0.00(+0.00%)
May 04, 2020 3.240 3.410 3.230 3.410 1,656 +0.21(+6.56%)
May 01, 2020 3.225 3.225 3.200 3.200 400 +0.00(+0.00%)
Apr 30, 2020 3.200 3.200 3.200 11 +0.00(+0.00%)
Apr 29, 2020 3.168 3.240 3.162 3.200 5,222 -0.06(-1.72%)
Apr 28, 2020 3.094 3.270 3.094 3.256 1,230 -0.00(-0.13%)
Apr 27, 2020 3.280 3.280 3.250 3.260 2,147 -0.02(-0.61%)
Apr 24, 2020 3.150 3.280 3.150 3.280 200 -0.03(-0.82%)
Apr 23, 2020 3.290 3.313 3.290 3.307 2,233 +0.02(+0.52%)
Apr 22, 2020 3.290 3.290 3.290 9 +0.00(+0.00%)
Apr 21, 2020 3.290 3.290 3.290 15 +0.00(+0.00%)
Apr 20, 2020 3.290 3.290 3.290 3 +0.00(+0.00%)
Apr 17, 2020 3.290 3.290 3.290 22 +0.00(+0.00%)
Apr 16, 2020 3.144 3.290 3.144 3.290 421 +0.04(+1.23%)
Apr 15, 2020 3.250 3.250 3.250 3.250 2,268 +0.03(+1.06%)
Apr 14, 2020 3.100 3.216 3.100 3.216 4,824 +0.16(+5.10%)
Apr 13, 2020 3.060 3.060 3.060 3.060 1,219 +0.06(+2.00%)
Apr 09, 2020 2.999 3.000 2.934 3.000 6,900 +0.12(+4.07%)
Apr 08, 2020 2.883 2.883 2.883 2.883 330 -0.12(-3.91%)
Apr 07, 2020 3.000 3.000 3.000 116 +0.00(+0.00%)
Apr 06, 2020 2.990 3.000 2.910 3.000 894 +0.37(+14.07%)
Apr 03, 2020 2.880 2.880 2.610 2.630 7,300 -0.25(-8.68%)
Apr 02, 2020 2.960 2.960 2.880 2.880 977 -0.09(-3.03%)
Apr 01, 2020 2.970 2.970 2.970 2.970 102 -0.01(-0.34%)
Mar 31, 2020 2.980 2.980 2.980 2.980 427 -0.00(-0.03%)
Mar 30, 2020 2.981 2.981 2.981 2.981 1,100 +0.11(+3.87%)
Mar 27, 2020 2.784 2.870 2.751 2.870 1,100 -0.08(-2.65%)
Mar 26, 2020 2.948 2.948 2.948 2.948 638 -0.05(-1.73%)
Mar 25, 2020 2.990 3.000 2.787 3.000 2,692 +0.01(+0.33%)
Mar 24, 2020 2.950 2.999 2.950 2.990 4,758 +0.15(+5.28%)
Mar 23, 2020 2.690 2.840 2.690 2.840 1,166 +0.15(+5.58%)
Mar 20, 2020 2.690 2.690 2.690 2.690 2,400 -0.36(-11.80%)
Mar 19, 2020 3.050 3.050 3.050 470 +0.00(+0.00%)
Mar 18, 2020 2.924 3.070 2.924 3.050 582 -0.05(-1.61%)
Mar 17, 2020 3.100 3.100 3.100 354 +0.00(+0.00%)
Mar 16, 2020 3.120 3.120 3.100 3.100 504 -0.04(-1.27%)
Mar 13, 2020 3.410 3.410 3.140 3.140 3,600 -0.11(-3.38%)
Mar 12, 2020 3.380 3.380 3.100 3.250 9,022 -0.24(-6.76%)
Mar 11, 2020 3.590 3.590 3.486 3.486 320 +0.06(+1.62%)
Mar 10, 2020 3.430 3.430 3.430 28 +0.00(+0.00%)
Mar 09, 2020 3.600 3.600 3.280 3.430 6,406 -0.19(-5.25%)
Mar 06, 2020 3.630 3.640 3.600 3.620 2,200 -0.04(-1.09%)
Mar 05, 2020 3.660 3.660 3.660 50 +0.00(+0.00%)
Mar 04, 2020 3.660 3.660 3.660 3.660 1,109 -0.02(-0.54%)
Mar 03, 2020 3.680 3.680 3.680 53 +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.