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 (%)
Oct 31, 2008 2.894 2.894 2.650 2.755 17,580 -0.21(-7.06%)
Oct 30, 2008 2.964 2.981 2.938 2.964 1,261 -0.06(-2.02%)
Oct 29, 2008 3.007 3.025 3.007 3.025 1,835 +0.02(+0.58%)
Oct 28, 2008 3.082 3.121 2.964 3.007 40,379 -0.04(-1.43%)
Oct 27, 2008 3.138 3.400 3.051 3.051 93,841 -0.33(-9.79%)
Oct 24, 2008 2.920 3.434 2.920 3.382 4,524 +0.45(+15.47%)
Oct 23, 2008 3.121 3.391 2.829 2.929 917 -0.51(-14.93%)
Oct 22, 2008 3.443 3.443 3.443 3.443 458 +0.17(+5.33%)
Oct 21, 2008 3.269 3.269 3.269 3.269 803 +0.07(+2.29%)
Oct 20, 2008 3.042 3.196 3.042 3.196 7,055 +0.23(+7.83%)
Oct 17, 2008 2.702 3.042 2.702 2.964 18,719 +0.26(+9.68%)
Oct 16, 2008 2.702 2.702 2.702 2.702 114 -0.09(-3.13%)
Oct 15, 2008 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Oct 14, 2008 3.042 3.042 2.511 2.790 3,957 -0.25(-8.31%)
Oct 13, 2008 2.450 3.103 2.450 3.042 28,728 +0.21(+7.38%)
Oct 10, 2008 2.833 3.051 2.833 2.833 13,660 -0.26(-8.45%)
Oct 09, 2008 3.304 3.332 3.095 3.095 18,029 -0.05(-1.66%)
Oct 08, 2008 3.108 3.295 3.051 3.147 6,923 -0.22(-6.60%)
Oct 07, 2008 3.095 3.369 3.095 3.369 5,144 +0.19(+5.89%)
Oct 06, 2008 3.252 3.252 3.182 3.182 10,136 -0.05(-1.61%)
Oct 03, 2008 3.234 3.234 3.234 3.234 3,253 -0.01(-0.27%)
Oct 02, 2008 3.255 3.450 3.225 3.243 1,743 -0.23(-6.65%)
Oct 01, 2008 3.252 3.474 3.252 3.474 344 +0.02(+0.63%)
Sep 30, 2008 3.469 3.478 3.234 3.452 7,424 +0.10(+2.86%)
Sep 29, 2008 3.356 3.356 3.356 3.356 917 +0.00(+0.00%)
Sep 26, 2008 3.487 3.539 3.356 3.356 4,137 +0.06(+1.96%)
Sep 25, 2008 3.696 3.740 3.243 3.292 3,820 -0.34(-9.38%)
Sep 24, 2008 3.632 3.632 3.632 3.632 458 +0.06(+1.63%)
Sep 23, 2008 3.705 3.722 3.513 3.574 2,351 -0.36(-9.09%)
Sep 22, 2008 3.670 3.931 3.548 3.931 1,514 +0.23(+6.12%)
Sep 19, 2008 3.923 3.923 3.705 3.705 688 -0.25(-6.39%)
Sep 18, 2008 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
Sep 17, 2008 3.687 3.958 3.687 3.958 484 +0.12(+3.18%)
Sep 16, 2008 3.844 3.844 3.836 3.836 1,147 -0.04(-1.12%)
Sep 15, 2008 3.923 3.923 3.879 3.879 2,064 -0.12(-3.05%)
Sep 12, 2008 4.001 4.001 4.001 4.001 573 +0.17(+4.32%)
Sep 11, 2008 3.827 4.036 3.827 3.836 6,653 -0.10(-2.65%)
Sep 10, 2008 3.600 3.940 3.600 3.940 11,024 -0.24(-5.83%)
Sep 09, 2008 4.184 4.184 4.184 4.184 0 +0.00(+0.00%)
Sep 08, 2008 4.228 4.228 4.184 4.184 573 -0.08(-1.84%)
Sep 05, 2008 3.923 4.263 3.923 4.263 4,994 +0.33(+8.43%)
Sep 04, 2008 3.932 3.932 3.931 3.931 3,785 +0.03(+0.67%)
Sep 03, 2008 3.905 3.975 3.905 3.905 803 +0.06(+1.59%)
Sep 02, 2008 4.184 4.280 3.844 3.844 5,081 -0.25(-6.17%)
Aug 29, 2008 4.324 4.324 4.097 4.097 2,282 -0.04(-1.05%)
Aug 28, 2008 4.141 4.141 4.141 4.141 291 -0.04(-1.04%)
Aug 27, 2008 4.184 4.184 4.115 4.184 803 +0.00(+0.00%)
Aug 26, 2008 4.184 4.184 3.843 4.184 1,978 +0.06(+1.48%)
Aug 25, 2008 3.940 4.123 3.785 4.123 4,244 +0.42(+11.29%)
Aug 22, 2008 3.731 3.827 3.705 3.705 2,963 -0.03(-0.70%)
Aug 21, 2008 3.618 3.731 3.618 3.731 458 +0.11(+3.13%)
Aug 20, 2008 3.836 3.857 3.548 3.618 4,645 -0.25(-6.53%)
Aug 19, 2008 4.115 4.115 3.870 3.870 1,151 +0.00(+0.00%)
Aug 18, 2008 3.870 3.870 3.870 3.870 317 +0.00(+0.00%)
Aug 15, 2008 3.871 4.036 3.870 3.870 3,670 +0.00(+0.00%)
Aug 14, 2008 3.870 3.931 3.870 3.870 858 -0.14(-3.48%)
Aug 13, 2008 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Aug 12, 2008 4.010 4.010 4.010 4.010 229 -0.13(-3.16%)
Aug 11, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 08, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 07, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 06, 2008 4.141 4.141 4.141 4.141 227 +0.00(+0.00%)
Aug 05, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 04, 2008 4.141 4.141 4.141 4.141 114 +0.11(+2.81%)
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.