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 (%)
Jan 31, 2018 3.994 4.108 3.994 4.090 6,137 +0.05(+1.24%)
Jan 30, 2018 4.050 4.050 4.000 4.040 712 +0.01(+0.25%)
Jan 29, 2018 4.060 4.120 4.030 4.030 11,221 -0.11(-2.66%)
Jan 26, 2018 4.200 4.200 4.050 4.140 2,375 +0.09(+2.22%)
Jan 25, 2018 4.058 4.080 4.030 4.050 6,519 -0.01(-0.25%)
Jan 24, 2018 4.090 4.190 4.030 4.060 11,500 -0.02(-0.49%)
Jan 23, 2018 4.060 4.080 4.040 4.080 8,664 +0.00(+0.00%)
Jan 22, 2018 4.070 4.080 4.050 4.080 2,312 +0.00(+0.00%)
Jan 19, 2018 4.068 4.080 4.068 4.080 1,080 +0.02(+0.49%)
Jan 18, 2018 4.130 4.140 4.060 4.060 503 -0.03(-0.73%)
Jan 17, 2018 4.090 4.090 4.090 4.090 2,464 +0.01(+0.25%)
Jan 16, 2018 4.140 4.140 4.066 4.080 2,695 -0.02(-0.49%)
Jan 12, 2018 4.100 4.100 4.100 0 +0.01(+0.24%)
Jan 11, 2018 4.200 4.200 4.070 4.090 14,552 -0.03(-0.73%)
Jan 10, 2018 4.120 4.150 4.091 4.120 18,076 -0.04(-0.96%)
Jan 09, 2018 4.150 4.190 4.100 4.160 9,488 +0.09(+2.21%)
Jan 08, 2018 4.110 4.110 4.020 4.070 7,561 +0.00(+0.00%)
Jan 05, 2018 4.120 4.250 4.055 4.070 7,964 -0.02(-0.49%)
Jan 04, 2018 4.130 4.130 4.010 4.090 9,039 +0.06(+1.49%)
Jan 03, 2018 4.018 4.090 3.971 4.030 4,486 -0.00(-0.03%)
Jan 02, 2018 4.001 4.150 3.850 4.031 24,676 -0.02(-0.46%)
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%)
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.