Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.075 +0.005 (+0.12%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 22, 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 29, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
Dec 28, 2017 4.050 4.060 4.021 4.050 25,911 -0.00(-0.00%)
Dec 27, 2017 4.050 4.110 4.012 4.050 3,385 -0.03(-0.74%)
Dec 26, 2017 4.060 4.119 4.011 4.080 2,832 +0.01(+0.25%)
Dec 22, 2017 4.000 4.120 3.970 4.070 24,540 -0.04(-0.97%)
Dec 21, 2017 4.031 4.257 4.031 4.110 62,963 +0.09(+2.24%)
Dec 20, 2017 4.080 4.080 4.010 4.020 6,362 -0.01(-0.25%)
Dec 19, 2017 4.051 4.100 4.020 4.030 7,441 +0.01(+0.25%)
Dec 18, 2017 4.110 4.050 4.020 4.020 5,674 -0.03(-0.74%)
Dec 15, 2017 3.980 4.120 3.923 4.050 20,470 +0.03(+0.75%)
Dec 14, 2017 4.050 4.060 4.020 4.020 1,242 +0.01(+0.25%)
Dec 13, 2017 4.000 4.059 3.907 4.010 6,051 +0.01(+0.25%)
Dec 12, 2017 4.088 4.088 3.927 4.000 2,230 +0.12(+3.09%)
Dec 11, 2017 3.921 4.110 3.880 3.880 3,405 -0.10(-2.51%)
Dec 08, 2017 3.950 3.980 3.940 3.980 3,430 +0.03(+0.76%)
Dec 07, 2017 3.850 3.970 3.850 3.950 3,379 +0.10(+2.60%)
Dec 06, 2017 3.820 3.901 3.810 3.850 11,673 +0.02(+0.52%)
Dec 05, 2017 3.950 3.990 3.810 3.830 21,968 -0.08(-2.05%)
Dec 04, 2017 4.012 4.020 3.910 3.910 49,880 -0.19(-4.63%)
Dec 01, 2017 4.400 4.400 4.030 4.100 66,424 -0.22(-4.99%)
Nov 30, 2017 3.990 4.390 3.923 4.315 202,500 +0.42(+10.65%)
Nov 29, 2017 4.030 4.030 3.860 3.900 1,011 -0.06(-1.52%)
Nov 28, 2017 3.830 3.970 3.820 3.960 7,576 +0.13(+3.39%)
Nov 27, 2017 4.080 4.119 3.790 3.830 21,991 -0.20(-4.96%)
Nov 24, 2017 4.069 4.069 4.010 4.030 1,326 +0.03(+0.75%)
Nov 22, 2017 4.100 4.246 4.000 4.000 23,801 -0.10(-2.42%)
Nov 21, 2017 4.089 4.460 4.022 4.099 56,074 +0.10(+2.48%)
Nov 20, 2017 3.990 4.000 3.810 4.000 15,584 +0.09(+2.30%)
Nov 17, 2017 3.800 5.240 3.660 3.910 232,853 +0.14(+3.71%)
Nov 16, 2017 3.580 3.800 3.580 3.770 7,410 +0.11(+3.01%)
Nov 15, 2017 3.660 3.660 3.660 3.660 104 -0.09(-2.40%)
Nov 14, 2017 3.730 3.770 3.720 3.750 7,716 +0.02(+0.54%)
Nov 13, 2017 3.700 3.830 3.700 3.730 2,720 -0.03(-0.80%)
Nov 10, 2017 3.790 3.790 3.760 3.760 585 +0.01(+0.27%)
Nov 09, 2017 3.770 3.770 3.750 3.750 1,002 -0.02(-0.64%)
Nov 07, 2017 3.774 3.774 3.774 12 +0.06(+1.73%)
Nov 06, 2017 3.950 4.100 3.686 3.710 6,318 -0.18(-4.63%)
Nov 02, 2017 3.890 3.890 3.890 8 -0.02(-0.63%)
Nov 01, 2017 3.914 3.914 3.914 3.914 161 -0.03(-0.71%)
Oct 31, 2017 3.840 3.942 3.770 3.942 2,307 +0.09(+2.40%)
Oct 30, 2017 3.800 3.850 3.700 3.850 1,301 +0.05(+1.32%)
Oct 27, 2017 3.850 3.850 3.730 3.800 1,509 -0.05(-1.30%)
Oct 26, 2017 3.770 3.914 3.710 3.850 6,926 +0.03(+0.79%)
Oct 25, 2017 3.728 3.970 3.728 3.820 4,019 +0.11(+2.96%)
Oct 24, 2017 3.740 3.913 3.710 3.710 10,856 +0.06(+1.64%)
Oct 20, 2017 3.650 3.650 3.650 0 -0.01(-0.27%)
Oct 19, 2017 3.560 3.740 3.489 3.660 5,970 +0.08(+2.23%)
Oct 18, 2017 3.550 3.580 3.550 3.580 312 +0.00(+0.00%)
Oct 16, 2017 3.580 3.580 3.580 3 -0.12(-3.24%)
Oct 13, 2017 3.710 3.750 3.600 3.700 5,673 -0.01(-0.27%)
Oct 12, 2017 3.620 3.710 3.550 3.710 16,267 +0.20(+5.70%)
Oct 11, 2017 3.500 3.600 3.500 3.510 2,946 +0.17(+5.09%)
Oct 10, 2017 3.600 3.679 3.320 3.340 9,452 -0.07(-2.05%)
Oct 09, 2017 3.604 3.650 3.410 3.410 5,581 -0.22(-6.06%)
Oct 06, 2017 3.620 3.630 3.600 3.630 3,026 +0.03(+0.83%)
Oct 05, 2017 3.576 3.600 3.576 3.600 1,160 +0.04(+1.12%)
Oct 03, 2017 3.560 3.560 3.560 18 -0.10(-2.73%)
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.