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 (%)
Jun 29, 2018 4.030 4.030 4.030 0 -0.02(-0.49%)
Jun 28, 2018 4.050 4.050 3.940 4.050 2,630 +0.08(+2.02%)
Jun 26, 2018 3.970 3.970 3.970 0 -0.10(-2.46%)
Jun 25, 2018 3.970 4.090 3.960 4.070 1,882 +0.09(+2.26%)
Jun 22, 2018 3.970 4.150 3.970 3.980 5,209 +0.00(+0.00%)
Jun 21, 2018 3.961 3.990 3.961 3.980 2,001 -0.03(-0.75%)
Jun 20, 2018 3.980 4.150 3.980 4.010 3,551 +0.00(+0.00%)
Jun 19, 2018 3.980 4.130 3.950 4.010 10,203 +0.02(+0.50%)
Jun 18, 2018 4.028 4.060 3.950 3.990 8,685 +0.00(+0.00%)
Jun 15, 2018 3.990 3.990 3.990 3.990 869 +0.00(+0.00%)
Jun 14, 2018 3.980 3.990 3.980 3.990 591 +0.00(+0.00%)
Jun 13, 2018 3.980 3.990 3.980 3.990 750 -0.02(-0.50%)
Jun 11, 2018 4.010 4.010 4.010 34 -0.14(-3.37%)
Jun 07, 2018 4.150 4.150 4.150 119 +0.21(+5.33%)
Jun 06, 2018 3.960 4.050 3.940 3.940 909 -0.03(-0.76%)
Jun 05, 2018 4.020 4.020 3.930 3.970 1,793 -0.05(-1.24%)
Jun 04, 2018 4.030 4.030 4.020 4.020 323 +0.06(+1.52%)
Jun 01, 2018 3.980 3.980 3.950 3.960 5,923 -0.01(-0.25%)
May 31, 2018 3.900 3.970 3.870 3.970 2,715 +0.14(+3.66%)
May 30, 2018 3.920 3.940 3.830 3.830 1,597 +0.02(+0.52%)
May 29, 2018 3.900 3.900 3.810 3.810 3,161 +0.01(+0.26%)
May 25, 2018 3.800 3.800 3.800 0 -0.02(-0.39%)
May 24, 2018 3.850 3.850 3.800 3.815 5,610 -0.01(-0.13%)
May 22, 2018 3.820 3.820 3.820 98 -0.13(-3.29%)
May 21, 2018 3.760 3.950 3.760 3.950 4,494 +0.13(+3.38%)
May 18, 2018 3.851 3.960 3.821 3.821 2,573 -0.10(-2.53%)
May 16, 2018 3.920 3.920 3.920 50 +0.09(+2.39%)
May 15, 2018 3.825 3.840 3.819 3.829 5,281 -0.08(-2.08%)
May 14, 2018 3.820 3.980 3.820 3.910 5,110 +0.11(+2.89%)
May 11, 2018 3.880 3.880 3.725 3.800 8,711 -0.08(-2.06%)
May 10, 2018 4.000 4.000 3.865 3.880 6,203 -0.07(-1.77%)
May 09, 2018 3.910 3.970 3.910 3.950 975 -0.05(-1.25%)
May 08, 2018 4.000 4.000 4.000 4.000 210 -0.08(-1.96%)
May 07, 2018 3.900 4.117 3.900 4.080 5,048 -0.05(-1.21%)
May 02, 2018 4.130 4.130 4.130 19 +0.18(+4.61%)
May 01, 2018 4.022 4.022 3.948 3.948 914 -0.01(-0.31%)
Apr 30, 2018 3.960 3.960 3.960 3.960 383 -0.06(-1.49%)
Apr 27, 2018 3.977 4.020 3.977 4.020 4,096 +0.01(+0.25%)
Apr 25, 2018 4.010 4.010 4.010 120 -0.04(-0.99%)
Apr 24, 2018 3.972 4.130 3.970 4.050 766 -0.08(-1.94%)
Apr 23, 2018 4.000 4.130 4.000 4.130 12,309 +0.08(+1.98%)
Apr 20, 2018 4.020 4.050 4.020 4.050 373 +0.03(+0.81%)
Apr 19, 2018 4.018 4.018 4.018 4.018 1,039 +0.04(+0.92%)
Apr 18, 2018 4.082 4.101 3.981 3.981 1,821 -0.21(-4.99%)
Apr 17, 2018 3.950 4.190 3.880 4.190 3,681 +0.14(+3.46%)
Apr 16, 2018 4.050 4.050 4.050 4.050 557 -0.10(-2.41%)
Apr 13, 2018 4.270 4.270 4.050 4.150 628 +0.01(+0.13%)
Apr 12, 2018 4.250 4.250 4.145 4.145 1,004 +0.08(+1.97%)
Apr 11, 2018 4.120 4.120 4.065 4.065 5,358 -0.06(-1.49%)
Apr 10, 2018 4.300 4.300 4.120 4.126 6,623 +0.02(+0.39%)
Apr 09, 2018 4.030 4.300 4.030 4.110 21,331 +0.19(+4.85%)
Apr 06, 2018 3.971 4.040 3.910 3.920 4,477 -0.19(-4.62%)
Apr 05, 2018 4.040 4.110 4.010 4.110 939 +0.12(+3.01%)
Apr 04, 2018 3.941 3.990 3.941 3.990 4,615 +0.00(+0.00%)
Apr 03, 2018 3.980 4.100 3.980 3.990 2,696 -0.09(-2.21%)
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.