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, 2019 3.570 3.570 3.570 32 +0.00(+0.00%)
Jan 30, 2019 3.570 3.570 3.570 12 +0.00(+0.00%)
Jan 29, 2019 3.569 3.569 3.570 4 +0.00(+0.03%)
Jan 28, 2019 3.569 3.569 3.569 3.569 336 -0.08(-2.22%)
Jan 24, 2019 3.650 3.650 3.650 0 +0.00(+0.00%)
Jan 23, 2019 3.650 3.650 3.650 1 +0.00(+0.00%)
Jan 18, 2019 3.650 3.650 3.650 0 +0.15(+4.29%)
Jan 17, 2019 3.500 3.500 3.500 3.500 180 -0.11(-3.01%)
Jan 15, 2019 3.609 3.609 3.609 0 +0.09(+2.52%)
Jan 14, 2019 3.390 3.600 3.390 3.520 4,847 +0.07(+2.03%)
Jan 11, 2019 3.500 3.520 3.450 3.450 700 -0.15(-4.03%)
Jan 10, 2019 3.595 3.595 3.595 55 +0.00(+0.01%)
Jan 09, 2019 3.630 3.630 3.595 3.595 861 +0.20(+5.77%)
Jan 08, 2019 3.399 3.399 3.399 3.399 1,051 -0.20(-5.59%)
Jan 07, 2019 3.600 3.600 3.600 56 +0.00(+0.00%)
Jan 04, 2019 3.560 3.600 3.560 3.600 500 +0.10(+2.97%)
Jan 03, 2019 3.360 3.496 3.360 3.496 2,159 -0.06(-1.79%)
Jan 02, 2019 3.560 3.560 3.560 3.560 163 +0.16(+4.71%)
Dec 31, 2018 3.420 3.540 3.400 3.400 400 +0.00(+0.00%)
Dec 28, 2018 3.400 3.400 3.400 3.400 200 -0.17(-4.85%)
Dec 26, 2018 3.573 3.573 3.573 0 +0.27(+8.28%)
Dec 24, 2018 3.300 3.300 3.300 1 +0.00(+0.00%)
Dec 21, 2018 3.250 3.520 3.250 3.300 13,500 +0.04(+1.23%)
Dec 20, 2018 3.468 3.542 3.200 3.260 22,225 -0.20(-5.78%)
Dec 19, 2018 3.540 3.680 3.460 3.460 44,705 -0.06(-1.70%)
Dec 18, 2018 3.457 3.520 3.457 3.520 2,887 -0.05(-1.40%)
Dec 17, 2018 3.532 3.570 3.532 3.570 313 +0.10(+2.88%)
Dec 14, 2018 3.470 3.490 3.460 3.470 1,700 -0.12(-3.34%)
Dec 12, 2018 3.590 3.590 3.590 0 +0.14(+4.06%)
Dec 11, 2018 3.450 3.450 3.450 63 +0.00(+0.00%)
Dec 10, 2018 3.450 3.450 3.450 3.450 494 -0.14(-3.90%)
Dec 07, 2018 3.590 3.590 3.590 70 +0.00(+0.00%)
Dec 06, 2018 3.590 3.590 3.590 3.590 898 +0.04(+1.13%)
Dec 04, 2018 3.570 3.570 3.540 3.550 1,900 -0.09(-2.47%)
Dec 03, 2018 3.568 3.640 3.568 3.640 343 +0.07(+1.96%)
Nov 30, 2018 3.610 3.610 3.570 3.570 4,200 -0.13(-3.51%)
Nov 29, 2018 3.738 3.738 3.700 3.700 1,014 -0.07(-1.92%)
Nov 28, 2018 3.772 3.772 3.772 3.772 1,964 +0.14(+3.86%)
Nov 27, 2018 3.587 3.632 3.587 3.632 2,255 -0.07(-1.83%)
Nov 26, 2018 3.710 3.720 3.700 3.700 5,530 +0.07(+1.93%)
Nov 23, 2018 3.810 3.810 3.610 3.630 2,000 -0.15(-3.97%)
Nov 21, 2018 3.780 3.780 3.780 0 +0.26(+7.39%)
Nov 19, 2018 3.520 3.520 3.520 0 -0.14(-3.83%)
Nov 16, 2018 3.470 3.660 3.470 3.660 1,900 +0.06(+1.67%)
Nov 15, 2018 3.600 3.600 3.600 19 +0.00(+0.00%)
Nov 14, 2018 3.600 3.600 3.600 3.600 2,213 +0.15(+4.35%)
Nov 13, 2018 3.450 3.450 3.450 599 +0.00(+0.00%)
Nov 12, 2018 3.617 3.617 3.450 3.450 3,887 -0.05(-1.43%)
Nov 09, 2018 3.500 3.500 3.500 3.500 500 +0.03(+0.94%)
Nov 08, 2018 3.680 3.680 3.467 3.467 864 -0.04(-1.22%)
Nov 07, 2018 3.510 3.510 3.510 12 +0.00(+0.00%)
Nov 06, 2018 3.490 3.630 3.450 3.510 1,558 +0.01(+0.29%)
Nov 05, 2018 3.555 3.556 3.490 3.500 5,036 -0.12(-3.31%)
Nov 02, 2018 3.620 3.620 3.620 3.620 200 -0.04(-1.09%)
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.