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, 2015 3.700 3.580 3.580 3.580 1,100 +0.03(+0.85%)
Dec 29, 2015 3.560 3.550 3.550 3.550 2,700 -0.10(-2.74%)
Dec 28, 2015 3.740 3.740 3.650 3.650 1,290 +0.04(+1.11%)
Dec 23, 2015 3.620 3.610 3.610 3.610 10,200 -0.00(-0.04%)
Dec 22, 2015 3.612 3.612 3.612 3.612 1,015 -0.02(-0.51%)
Dec 18, 2015 3.630 3.630 3.630 3.630 11 +0.01(+0.20%)
Dec 17, 2015 3.560 3.710 3.560 3.623 659 +0.02(+0.63%)
Dec 16, 2015 3.600 3.600 3.600 3.600 125 +0.00(+0.00%)
Dec 15, 2015 3.632 3.640 3.600 3.600 8,708 -0.15(-4.00%)
Dec 14, 2015 3.750 3.750 3.750 3.750 232 +0.08(+2.18%)
Dec 11, 2015 3.820 3.820 3.670 3.670 5,113 -0.13(-3.37%)
Dec 10, 2015 3.740 3.798 3.740 3.798 1,527 +0.07(+1.94%)
Dec 09, 2015 3.726 3.726 3.726 3.726 559 +0.05(+1.24%)
Dec 07, 2015 3.700 3.680 3.680 3.680 99 -0.04(-1.18%)
Dec 04, 2015 3.724 3.724 3.724 3.724 108 -0.01(-0.39%)
Dec 02, 2015 3.720 3.739 3.739 3.739 500 -0.01(-0.30%)
Dec 01, 2015 3.750 3.750 3.750 3.750 302 -0.05(-1.32%)
Nov 25, 2015 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Nov 23, 2015 3.800 3.800 3.800 3.800 1,200 +0.01(+0.26%)
Nov 20, 2015 3.790 3.790 3.790 3.790 200 -0.02(-0.42%)
Nov 19, 2015 3.780 3.806 3.780 3.806 10,100 +0.01(+0.16%)
Nov 18, 2015 3.780 3.800 3.780 3.800 1,021 -0.05(-1.30%)
Nov 12, 2015 3.810 3.850 3.850 3.850 34 +0.10(+2.67%)
Nov 11, 2015 4.020 4.020 3.760 3.750 16,729 -0.11(-2.85%)
Nov 06, 2015 3.880 3.860 3.860 3.860 5 -0.01(-0.26%)
Nov 05, 2015 3.830 3.870 3.800 3.870 3,222 -0.02(-0.51%)
Nov 04, 2015 3.920 3.940 3.830 3.890 14,004 -0.08(-2.02%)
Nov 02, 2015 3.970 3.970 3.970 3.970 19 +0.15(+3.93%)
Oct 30, 2015 3.850 3.850 3.820 3.820 4,028 -0.03(-0.78%)
Oct 29, 2015 3.970 3.970 3.850 3.850 5,758 +0.00(+0.00%)
Oct 28, 2015 3.850 3.850 3.850 3.850 320 -0.01(-0.26%)
Oct 27, 2015 3.870 3.870 3.860 3.860 3,666 -0.12(-3.01%)
Oct 26, 2015 3.980 3.980 3.980 3.980 372 -0.02(-0.44%)
Oct 22, 2015 4.000 3.998 3.998 3.998 9,400 -0.02(-0.56%)
Oct 19, 2015 4.010 4.020 4.020 4.020 3 +0.00(+0.00%)
Oct 16, 2015 4.006 4.020 3.980 4.020 15,224 +0.01(+0.25%)
Oct 15, 2015 3.800 4.010 3.720 4.010 5,502 +0.12(+3.19%)
Oct 14, 2015 3.886 3.886 3.886 3.886 1,023 -0.08(-2.12%)
Oct 13, 2015 3.690 3.970 3.690 3.970 912 +0.28(+7.59%)
Oct 08, 2015 3.800 3.690 3.690 3.690 900 -0.29(-7.28%)
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.