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, 2011 3.602 3.602 3.602 3.602 214 +0.19(+5.46%)
Oct 28, 2011 3.574 3.574 3.406 3.415 3,107 -0.13(-3.68%)
Oct 27, 2011 3.593 3.593 3.546 3.546 884 -0.01(-0.31%)
Oct 24, 2011 3.555 3.557 3.557 3.557 428 -0.03(-0.73%)
Oct 21, 2011 3.565 3.583 3.565 3.583 214 +0.06(+1.59%)
Oct 20, 2011 3.527 3.527 3.518 3.527 2,925 +0.03(+0.80%)
Oct 17, 2011 3.499 3.499 3.499 3.499 0 -0.05(-1.32%)
Oct 13, 2011 3.546 3.546 3.546 3.546 0 -0.02(-0.52%)
Oct 12, 2011 3.518 3.565 3.453 3.565 6,775 +0.00(+0.00%)
Oct 05, 2011 3.275 3.565 3.565 3.565 1,928 +0.48(+15.38%)
Oct 04, 2011 3.322 3.322 3.090 3.090 1,285 -0.25(-7.52%)
Oct 03, 2011 3.341 3.341 3.341 3.341 107 +0.02(+0.56%)
Sep 30, 2011 3.303 3.322 3.275 3.322 3,309 -0.02(-0.56%)
Sep 27, 2011 3.341 3.341 3.341 3.341 0 +0.03(+0.85%)
Sep 26, 2011 3.294 3.322 3.285 3.313 17,553 +0.01(+0.28%)
Sep 23, 2011 3.266 3.303 3.266 3.303 1,607 +0.08(+2.61%)
Sep 22, 2011 3.649 3.705 3.079 3.219 9,764 -0.51(-13.66%)
Sep 20, 2011 3.667 3.729 3.729 3.729 750 +0.03(+0.91%)
Sep 16, 2011 3.705 3.695 3.695 3.695 2,464 -0.01(-0.25%)
Sep 15, 2011 3.705 3.714 3.695 3.705 1,279 -0.06(-1.49%)
Sep 14, 2011 3.770 3.770 3.751 3.761 1,071 -0.07(-1.70%)
Sep 13, 2011 3.826 3.826 3.826 3.826 214 +0.06(+1.48%)
Sep 12, 2011 3.761 3.770 3.761 3.770 214 -0.01(-0.25%)
Sep 09, 2011 3.863 3.863 3.779 3.779 774 -0.08(-2.17%)
Sep 08, 2011 4.013 4.013 3.817 3.863 964 -0.04(-0.96%)
Sep 07, 2011 3.901 3.901 3.733 3.901 1,892 +0.12(+3.21%)
Sep 06, 2011 3.611 3.779 3.611 3.779 989 +0.01(+0.25%)
Sep 02, 2011 3.994 3.994 3.770 3.770 1,489 -0.15(-3.81%)
Sep 01, 2011 3.966 3.966 3.919 3.919 428 -0.06(-1.41%)
Aug 31, 2011 4.022 4.022 3.975 3.975 321 +0.21(+5.71%)
Aug 30, 2011 3.761 3.761 3.758 3.761 1,096 +0.16(+4.40%)
Aug 29, 2011 3.733 3.733 3.602 3.602 4,302 -0.21(-5.39%)
Aug 26, 2011 3.789 3.807 3.789 3.807 1,315 +0.03(+0.74%)
Aug 25, 2011 3.723 3.826 3.705 3.779 28,222 +0.07(+2.02%)
Aug 24, 2011 3.733 3.733 3.705 3.705 642 +0.03(+0.76%)
Aug 23, 2011 3.695 3.695 3.677 3.677 1,582 +0.02(+0.55%)
Aug 22, 2011 3.947 3.947 3.657 3.657 1,232 -0.25(-6.48%)
Aug 17, 2011 4.003 3.910 3.910 3.910 24,218 -0.04(-0.95%)
Aug 09, 2011 3.947 3.947 3.947 3.947 107 -0.02(-0.47%)
Aug 08, 2011 3.966 3.966 3.966 3.966 107 +0.00(+0.00%)
Aug 05, 2011 3.966 3.966 3.957 3.966 1,928 -0.02(-0.47%)
Aug 04, 2011 4.013 4.013 3.975 3.985 3,064 +0.00(+0.00%)
Aug 03, 2011 4.013 4.069 3.985 3.985 3,343 -0.02(-0.47%)
Aug 02, 2011 4.003 4.013 4.003 4.003 508 -0.05(-1.14%)
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.