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 (%)
Jan 31, 2003 2.266 2.266 2.179 2.179 1,032 -0.10(-4.21%)
Jan 30, 2003 2.327 2.327 2.249 2.275 7,685 -0.05(-2.25%)
Jan 29, 2003 2.397 2.397 2.275 2.327 11,471 +0.03(+1.52%)
Jan 28, 2003 2.336 2.397 2.275 2.293 38,659 -0.10(-4.36%)
Jan 27, 2003 2.458 2.458 2.397 2.397 7,456 -0.06(-2.48%)
Jan 24, 2003 2.458 2.458 2.458 2.458 2,294 -0.07(-2.76%)
Jan 23, 2003 2.528 2.528 2.528 2.528 0 +0.00(+0.00%)
Jan 22, 2003 2.528 2.528 2.528 2.528 0 +0.00(+0.00%)
Jan 21, 2003 2.667 2.667 2.528 2.528 2,523 +0.17(+7.41%)
Jan 17, 2003 2.598 2.615 2.354 2.354 6,882 -0.25(-9.70%)
Jan 16, 2003 2.633 2.633 2.606 2.606 5,965 -0.15(-5.38%)
Jan 15, 2003 2.755 2.755 2.755 2.755 0 +0.00(+0.00%)
Jan 14, 2003 2.755 2.755 2.755 2.755 0 +0.00(+0.00%)
Jan 13, 2003 2.755 2.755 2.755 2.755 229 +0.13(+4.98%)
Jan 10, 2003 2.624 2.624 2.624 2.624 688 -0.10(-3.83%)
Jan 09, 2003 2.728 2.728 2.728 2.728 1,147 +0.04(+1.62%)
Jan 08, 2003 2.659 2.685 2.615 2.685 5,506 +0.03(+1.32%)
Jan 07, 2003 2.650 2.650 2.650 2.650 917 -0.01(-0.33%)
Jan 06, 2003 2.659 2.659 2.659 2.659 1,147 -0.04(-1.61%)
Jan 03, 2003 2.702 2.702 2.676 2.702 2,638 +0.00(+0.00%)
Jan 02, 2003 2.572 2.702 2.572 2.702 1,835 +0.13(+5.12%)
Dec 31, 2002 2.511 2.571 2.511 2.571 1,376 -0.03(-1.04%)
Dec 30, 2002 2.606 2.606 2.598 2.598 1,720 +0.00(+0.17%)
Dec 27, 2002 2.593 2.593 2.593 2.593 229 -0.01(-0.50%)
Dec 26, 2002 2.545 2.615 2.545 2.606 1,720 +0.17(+6.79%)
Dec 24, 2002 2.441 2.441 2.441 2.441 0 +0.00(+0.00%)
Dec 23, 2002 2.484 2.484 2.441 2.441 10,439 -0.04(-1.75%)
Dec 20, 2002 2.484 2.484 2.484 2.484 229 -0.04(-1.72%)
Dec 19, 2002 2.528 2.528 2.528 2.528 1,261 +0.00(+0.00%)
Dec 18, 2002 2.528 2.528 2.528 2.528 1,147 +0.04(+1.75%)
Dec 17, 2002 2.493 2.493 2.484 2.484 4,359 +0.00(+0.00%)
Dec 16, 2002 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Dec 13, 2002 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Dec 12, 2002 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Dec 11, 2002 2.484 2.484 2.484 2.484 5,391 -0.10(-3.75%)
Dec 10, 2002 2.581 2.581 2.581 2.581 0 +0.00(+0.00%)
Dec 09, 2002 2.581 2.581 2.581 2.581 458 -0.13(-4.79%)
Dec 06, 2002 2.711 2.711 2.711 2.711 229 -0.10(-3.72%)
Dec 05, 2002 2.833 2.964 2.816 2.816 2,294 +0.17(+6.25%)
Dec 04, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Dec 03, 2002 2.650 2.650 2.650 2.650 229 +0.04(+1.67%)
Dec 02, 2002 2.606 2.606 2.606 2.606 1,950 +0.04(+1.39%)
Nov 29, 2002 2.571 2.571 2.571 2.571 344 +0.12(+4.95%)
Nov 27, 2002 2.450 2.450 2.450 2.450 458 +0.08(+3.31%)
Nov 26, 2002 2.371 2.371 2.371 2.371 0 +0.00(+0.00%)
Nov 25, 2002 2.371 2.371 2.371 2.371 0 +0.00(+0.00%)
Nov 22, 2002 2.641 2.641 2.371 2.371 6,079 -0.30(-11.11%)
Nov 21, 2002 2.671 2.671 2.659 2.667 1,147 +0.05(+2.00%)
Nov 20, 2002 2.615 2.615 2.615 2.615 0 +0.00(+0.00%)
Nov 19, 2002 2.615 2.615 2.615 2.615 114 +0.17(+7.10%)
Nov 18, 2002 2.598 2.599 2.415 2.442 5,965 -0.18(-6.94%)
Nov 15, 2002 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Nov 14, 2002 2.624 2.624 2.624 2.624 229 +0.00(+0.00%)
Nov 13, 2002 2.624 2.624 2.624 2.624 2,294 +0.00(+0.00%)
Nov 12, 2002 2.624 2.624 2.624 2.624 229 +0.19(+7.89%)
Nov 11, 2002 2.624 2.624 2.432 2.432 6,653 -0.24(-8.82%)
Nov 08, 2002 2.667 2.667 2.667 2.667 0 +0.00(+0.00%)
Nov 07, 2002 2.667 2.667 2.667 2.667 344 -0.14(-4.97%)
Nov 06, 2002 2.807 2.807 2.807 2.807 114 +0.02(+0.62%)
Nov 05, 2002 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Nov 04, 2002 2.806 2.806 2.790 2.790 458 -0.02(-0.59%)
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.