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 (%)
Jul 31, 2006 3.260 3.679 3.260 3.400 47,720 +0.13(+4.00%)
Jul 28, 2006 3.269 3.330 3.269 3.269 19,225 -0.03(-1.06%)
Jul 27, 2006 3.496 3.557 3.199 3.304 55,730 -0.01(-0.26%)
Jul 26, 2006 3.295 3.469 3.278 3.313 18,816 -0.03(-0.78%)
Jul 25, 2006 3.400 3.452 3.339 3.339 9,774 -0.02(-0.52%)
Jul 24, 2006 3.530 3.530 3.356 3.356 24,483 -0.01(-0.26%)
Jul 21, 2006 3.408 3.408 3.365 3.365 7,208 -0.04(-1.28%)
Jul 20, 2006 3.365 3.426 3.313 3.408 11,935 +0.13(+3.99%)
Jul 19, 2006 3.417 3.426 3.269 3.278 37,525 -0.14(-4.08%)
Jul 18, 2006 3.469 3.487 3.408 3.417 17,505 -0.07(-2.00%)
Jul 17, 2006 3.452 3.513 3.391 3.487 27,924 +0.00(+0.00%)
Jul 14, 2006 3.513 3.513 3.452 3.487 27,606 -0.02(-0.50%)
Jul 13, 2006 3.583 3.635 3.443 3.504 33,836 -0.20(-5.41%)
Jul 12, 2006 3.661 3.748 3.591 3.705 27,406 +0.03(+0.95%)
Jul 11, 2006 3.844 3.870 3.670 3.670 37,840 -0.24(-6.10%)
Jul 10, 2006 3.967 3.992 3.908 3.908 2,982 -0.09(-2.32%)
Jul 07, 2006 4.145 4.145 3.879 4.001 29,237 -0.11(-2.75%)
Jul 06, 2006 3.992 4.245 3.992 4.115 79,702 +0.17(+4.19%)
Jul 05, 2006 4.141 4.141 3.879 3.949 20,706 -0.18(-4.43%)
Jul 03, 2006 3.897 4.167 3.783 4.132 41,159 +0.26(+6.76%)
Jun 30, 2006 3.792 3.897 3.705 3.870 18,063 +0.04(+1.14%)
Jun 29, 2006 3.923 3.923 3.635 3.827 25,696 -0.07(-1.79%)
Jun 28, 2006 3.792 3.897 3.748 3.897 11,253 +0.15(+3.95%)
Jun 27, 2006 3.522 3.923 3.504 3.748 49,832 +0.22(+6.17%)
Jun 26, 2006 3.574 3.574 3.522 3.530 18,928 -0.04(-1.22%)
Jun 23, 2006 3.530 3.583 3.530 3.574 15,537 +0.05(+1.49%)
Jun 22, 2006 3.565 3.618 3.496 3.522 8,683 -0.04(-1.22%)
Jun 21, 2006 3.539 3.635 3.539 3.565 24,763 +0.03(+0.99%)
Jun 20, 2006 3.583 3.600 3.469 3.530 16,530 -0.06(-1.70%)
Jun 19, 2006 3.661 3.668 3.400 3.591 54,286 -0.10(-2.60%)
Jun 16, 2006 3.609 3.775 3.609 3.687 22,445 +0.06(+1.68%)
Jun 15, 2006 3.827 3.827 3.513 3.626 223,975 -0.17(-4.37%)
Jun 14, 2006 3.740 3.897 3.731 3.792 62,490 +0.09(+2.35%)
Jun 13, 2006 4.306 4.306 3.626 3.705 136,278 -0.60(-13.97%)
Jun 12, 2006 4.306 4.489 4.263 4.306 48,723 +0.00(+0.00%)
Jun 09, 2006 4.446 4.577 4.280 4.306 49,161 -0.10(-2.18%)
Jun 08, 2006 4.542 4.542 4.280 4.402 103,229 -0.17(-3.63%)
Jun 07, 2006 4.803 4.890 4.542 4.568 59,488 -0.25(-5.24%)
Jun 06, 2006 5.056 5.230 4.821 4.821 46,587 -0.27(-5.31%)
Jun 05, 2006 4.978 5.222 4.969 5.091 59,687 +0.02(+0.34%)
Jun 02, 2006 4.917 5.169 4.794 5.073 95,967 +0.24(+4.86%)
Jun 01, 2006 5.039 5.047 4.803 4.838 45,261 -0.14(-2.80%)
May 31, 2006 5.256 5.396 4.917 4.978 67,349 -0.22(-4.19%)
May 30, 2006 5.213 5.431 5.066 5.195 180,815 +0.14(+2.76%)
May 26, 2006 4.943 5.178 4.882 5.056 82,053 +0.03(+0.52%)
May 25, 2006 5.161 5.169 4.925 5.030 58,991 -0.15(-2.86%)
May 24, 2006 5.039 5.344 4.829 5.178 69,731 +0.12(+2.41%)
May 23, 2006 5.230 5.440 5.056 5.056 139,682 -0.01(-0.17%)
May 22, 2006 4.925 5.161 4.751 5.065 170,656 +0.14(+2.83%)
May 19, 2006 4.995 5.056 4.716 4.925 159,345 -0.10(-2.08%)
May 18, 2006 5.187 5.439 4.794 5.030 220,501 -0.20(-3.83%)
May 17, 2006 5.256 5.405 4.969 5.230 342,325 -0.19(-3.54%)
May 16, 2006 6.189 6.189 5.300 5.422 388,198 -0.72(-11.77%)
May 15, 2006 6.364 6.887 6.128 6.146 221,210 -0.22(-3.42%)
May 12, 2006 6.625 6.887 6.364 6.364 115,041 -0.58(-8.41%)
May 11, 2006 6.686 6.982 6.304 6.948 246,380 +0.07(+1.02%)
May 10, 2006 7.235 7.462 6.677 6.878 296,157 -0.44(-6.07%)
May 09, 2006 6.921 7.357 6.616 7.322 444,690 +0.44(+6.33%)
May 08, 2006 7.793 7.793 6.861 6.887 799,669 -0.96(-12.22%)
May 05, 2006 7.558 8.194 7.558 7.845 241,430 +0.23(+2.97%)
May 04, 2006 7.723 8.107 7.436 7.619 533,628 -0.52(-6.42%)
May 03, 2006 8.316 8.604 7.418 8.142 664,883 -0.55(-6.32%)
May 02, 2006 9.615 9.615 8.290 8.691 877,621 -0.75(-7.94%)
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.