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 (%)
Sep 29, 2006 3.661 3.661 3.661 3.661 6,079 -0.10(-2.78%)
Sep 28, 2006 3.737 3.766 3.609 3.766 6,309 +0.07(+1.89%)
Sep 27, 2006 3.530 3.696 3.530 3.696 8,000 +0.12(+3.41%)
Sep 26, 2006 3.609 3.705 3.574 3.574 8,774 -0.18(-4.87%)
Sep 25, 2006 3.591 3.818 3.583 3.757 17,284 +0.08(+2.13%)
Sep 22, 2006 3.557 3.679 3.557 3.679 7,098 +0.09(+2.43%)
Sep 21, 2006 3.583 3.670 3.530 3.591 19,119 -0.01(-0.24%)
Sep 20, 2006 3.600 3.609 3.591 3.600 1,794 -0.01(-0.24%)
Sep 19, 2006 3.661 3.748 3.609 3.609 17,302 -0.05(-1.43%)
Sep 18, 2006 3.600 3.661 3.530 3.661 21,610 +0.06(+1.69%)
Sep 15, 2006 3.661 3.661 3.539 3.600 10,860 +0.03(+0.73%)
Sep 14, 2006 3.618 3.626 3.539 3.574 3,891 -0.02(-0.49%)
Sep 13, 2006 3.530 3.600 3.487 3.591 13,481 -0.03(-0.96%)
Sep 12, 2006 3.539 3.696 3.452 3.626 30,540 +0.07(+1.96%)
Sep 11, 2006 3.513 3.653 3.487 3.557 17,766 +0.04(+1.24%)
Sep 08, 2006 3.522 3.548 3.496 3.513 5,390 -0.17(-4.73%)
Sep 07, 2006 3.583 3.696 3.478 3.687 13,880 +0.10(+2.92%)
Sep 06, 2006 3.653 3.653 3.583 3.583 4,588 -0.12(-3.29%)
Sep 05, 2006 3.705 3.705 3.618 3.705 19,250 +0.08(+2.17%)
Sep 01, 2006 3.530 3.687 3.530 3.626 6,921 +0.13(+3.74%)
Aug 31, 2006 3.504 3.644 3.496 3.496 29,893 -0.03(-0.99%)
Aug 30, 2006 3.461 3.609 3.461 3.530 11,014 -0.06(-1.70%)
Aug 29, 2006 3.461 3.609 3.417 3.591 18,661 +0.10(+2.74%)
Aug 28, 2006 3.585 3.609 3.496 3.496 17,053 -0.09(-2.43%)
Aug 25, 2006 3.504 3.617 3.452 3.583 5,061 +0.03(+0.98%)
Aug 24, 2006 3.591 3.713 3.487 3.548 14,447 -0.08(-2.16%)
Aug 23, 2006 3.696 3.757 3.487 3.626 19,879 +0.06(+1.71%)
Aug 22, 2006 3.530 3.696 3.522 3.565 61,845 +0.06(+1.60%)
Aug 21, 2006 3.400 3.530 3.400 3.509 11,882 -0.00(-0.11%)
Aug 18, 2006 3.435 3.609 3.435 3.513 18,886 +0.03(+0.75%)
Aug 17, 2006 3.408 3.574 3.365 3.487 38,411 +0.04(+1.27%)
Aug 16, 2006 3.478 3.521 3.391 3.443 14,411 -0.08(-2.23%)
Aug 15, 2006 3.469 3.531 3.452 3.522 20,575 +0.11(+3.32%)
Aug 14, 2006 3.522 3.792 3.321 3.408 76,418 +0.11(+3.44%)
Aug 11, 2006 3.356 3.365 3.278 3.295 68,960 -0.07(-2.07%)
Aug 10, 2006 3.591 3.591 3.365 3.365 10,551 -0.10(-2.77%)
Aug 09, 2006 3.591 3.591 3.461 3.461 11,688 -0.17(-4.57%)
Aug 08, 2006 3.722 3.722 3.539 3.626 12,159 -0.06(-1.65%)
Aug 07, 2006 3.487 3.687 3.469 3.687 17,467 +0.24(+6.82%)
Aug 04, 2006 3.792 3.836 3.426 3.452 58,015 -0.31(-8.33%)
Aug 03, 2006 3.740 3.879 3.670 3.766 19,639 +0.17(+4.60%)
Aug 02, 2006 3.469 3.696 3.452 3.600 30,721 +0.11(+3.25%)
Aug 01, 2006 3.600 3.635 3.417 3.487 9,693 +0.09(+2.56%)
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%)
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.