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 (%)
Dec 31, 2004 3.356 3.548 3.356 3.548 2,179 +0.06(+1.75%)
Dec 30, 2004 3.661 3.783 3.365 3.487 25,237 -0.31(-8.05%)
Dec 29, 2004 3.966 4.141 3.792 3.792 25,237 -0.52(-12.12%)
Dec 28, 2004 3.435 4.882 3.435 4.315 225,989 +1.01(+30.61%)
Dec 27, 2004 3.321 3.321 3.304 3.304 3,212 -0.01(-0.26%)
Dec 23, 2004 3.321 3.321 3.313 3.313 3,326 -0.03(-1.04%)
Dec 22, 2004 3.425 3.425 3.304 3.347 344 -0.02(-0.52%)
Dec 21, 2004 3.408 3.408 3.365 3.365 344 +0.03(+0.78%)
Dec 20, 2004 3.339 3.339 3.339 3.339 0 +0.00(+0.00%)
Dec 17, 2004 3.339 3.339 3.339 3.339 0 +0.00(+0.00%)
Dec 16, 2004 3.408 3.408 3.339 3.339 4,818 -0.01(-0.26%)
Dec 15, 2004 3.391 3.400 3.347 3.347 2,409 -0.00(-0.03%)
Dec 14, 2004 3.417 3.417 3.348 3.348 229 -0.08(-2.26%)
Dec 13, 2004 3.313 3.426 3.304 3.426 5,621 +0.15(+4.52%)
Dec 10, 2004 3.279 3.304 3.278 3.278 1,261 +0.00(+0.00%)
Dec 09, 2004 3.278 3.278 3.278 3.278 229 -0.02(-0.53%)
Dec 08, 2004 3.330 3.330 3.295 3.295 458 -0.04(-1.31%)
Dec 07, 2004 3.383 3.383 3.339 3.339 3,670 -0.10(-3.04%)
Dec 06, 2004 3.443 3.443 3.435 3.443 2,294 +0.04(+1.28%)
Dec 03, 2004 3.147 3.452 3.147 3.400 19,386 +0.18(+5.43%)
Dec 02, 2004 3.103 3.234 3.103 3.224 4,244 +0.02(+0.52%)
Dec 01, 2004 3.208 3.217 3.164 3.208 6,882 +0.07(+2.22%)
Nov 30, 2004 3.138 3.574 3.138 3.138 57,701 +0.00(+0.00%)
Nov 29, 2004 3.382 3.382 3.051 3.138 5,391 -0.16(-4.76%)
Nov 26, 2004 3.469 3.469 3.164 3.295 1,032 +0.07(+2.16%)
Nov 24, 2004 3.164 3.225 3.164 3.225 4,932 +0.07(+2.21%)
Nov 23, 2004 3.051 3.156 3.051 3.156 1,835 +0.05(+1.69%)
Nov 22, 2004 3.452 3.461 3.103 3.103 5,735 -0.12(-3.78%)
Nov 19, 2004 3.225 3.225 3.225 3.225 3,441 -0.02(-0.54%)
Nov 18, 2004 3.243 3.243 3.243 3.243 458 +0.19(+6.29%)
Nov 17, 2004 3.051 3.051 3.051 3.051 0 +0.00(+0.00%)
Nov 16, 2004 3.086 3.112 3.051 3.051 4,015 +0.00(+0.00%)
Nov 15, 2004 3.034 3.051 3.016 3.051 5,391 +0.01(+0.29%)
Nov 12, 2004 3.060 3.129 3.034 3.042 5,735 -0.02(-0.57%)
Nov 11, 2004 3.095 3.199 3.025 3.060 14,913 -0.03(-1.13%)
Nov 10, 2004 3.191 3.216 3.025 3.095 23,975 -0.10(-3.01%)
Nov 09, 2004 3.302 3.304 3.191 3.191 458 +0.02(+0.55%)
Nov 08, 2004 3.173 3.173 3.173 3.173 0 +0.00(+0.00%)
Nov 05, 2004 3.173 3.173 3.173 3.173 1,147 +0.03(+0.83%)
Nov 04, 2004 3.225 3.225 3.147 3.147 4,473 -0.08(-2.43%)
Nov 03, 2004 3.304 3.304 3.225 3.225 344 -0.08(-2.37%)
Nov 02, 2004 3.217 3.304 3.164 3.304 1,376 +0.13(+4.12%)
Nov 01, 2004 3.077 3.365 3.077 3.173 6,997 -0.04(-1.36%)
Oct 29, 2004 3.260 3.260 3.217 3.217 3,441 -0.01(-0.27%)
Oct 28, 2004 3.208 3.225 3.208 3.225 1,147 +0.06(+1.93%)
Oct 27, 2004 3.269 3.269 3.164 3.164 803 -0.06(-1.89%)
Oct 26, 2004 3.225 3.225 3.225 3.225 573 +0.01(+0.27%)
Oct 25, 2004 3.208 3.217 3.199 3.217 1,147 +0.10(+3.10%)
Oct 22, 2004 3.269 3.269 3.120 3.120 3,097 -0.06(-1.95%)
Oct 21, 2004 3.182 3.182 3.182 3.182 0 +0.00(+0.00%)
Oct 20, 2004 3.191 3.191 3.182 3.182 2,982 -0.13(-3.95%)
Oct 19, 2004 3.313 3.313 3.313 3.313 114 +0.12(+3.83%)
Oct 18, 2004 3.191 3.191 3.191 3.191 0 +0.00(+0.00%)
Oct 15, 2004 3.295 3.295 3.191 3.191 3,670 -0.22(-6.58%)
Oct 14, 2004 3.415 3.415 3.415 3.415 0 +0.00(+0.00%)
Oct 13, 2004 3.408 3.417 3.347 3.415 1,147 +0.09(+2.57%)
Oct 12, 2004 3.435 3.435 3.225 3.330 8,718 -0.15(-4.26%)
Oct 11, 2004 3.400 3.487 3.321 3.478 7,571 +0.11(+3.37%)
Oct 08, 2004 3.365 3.391 3.365 3.365 573 -0.04(-1.28%)
Oct 07, 2004 3.408 3.408 3.408 3.408 229 -0.04(-1.26%)
Oct 06, 2004 3.374 3.452 3.365 3.452 1,261 +0.10(+3.10%)
Oct 05, 2004 3.504 3.660 3.348 3.348 3,326 -0.14(-3.97%)
Oct 04, 2004 3.408 3.530 3.408 3.487 5,965 +0.01(+0.25%)
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.