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 (%)
Mar 31, 2020 2.980 2.980 2.980 2.980 427 -0.00(-0.03%)
Mar 30, 2020 2.981 2.981 2.981 2.981 1,100 +0.11(+3.87%)
Mar 27, 2020 2.784 2.870 2.751 2.870 1,100 -0.08(-2.65%)
Mar 26, 2020 2.948 2.948 2.948 2.948 638 -0.05(-1.73%)
Mar 25, 2020 2.990 3.000 2.787 3.000 2,692 +0.01(+0.33%)
Mar 24, 2020 2.950 2.999 2.950 2.990 4,758 +0.15(+5.28%)
Mar 23, 2020 2.690 2.840 2.690 2.840 1,166 +0.15(+5.58%)
Mar 20, 2020 2.690 2.690 2.690 2.690 2,400 -0.36(-11.80%)
Mar 19, 2020 3.050 3.050 3.050 470 +0.00(+0.00%)
Mar 18, 2020 2.924 3.070 2.924 3.050 582 -0.05(-1.61%)
Mar 17, 2020 3.100 3.100 3.100 354 +0.00(+0.00%)
Mar 16, 2020 3.120 3.120 3.100 3.100 504 -0.04(-1.27%)
Mar 13, 2020 3.410 3.410 3.140 3.140 3,600 -0.11(-3.38%)
Mar 12, 2020 3.380 3.380 3.100 3.250 9,022 -0.24(-6.76%)
Mar 11, 2020 3.590 3.590 3.486 3.486 320 +0.06(+1.62%)
Mar 10, 2020 3.430 3.430 3.430 28 +0.00(+0.00%)
Mar 09, 2020 3.600 3.600 3.280 3.430 6,406 -0.19(-5.25%)
Mar 06, 2020 3.630 3.640 3.600 3.620 2,200 -0.04(-1.09%)
Mar 05, 2020 3.660 3.660 3.660 50 +0.00(+0.00%)
Mar 04, 2020 3.660 3.660 3.660 3.660 1,109 -0.02(-0.54%)
Mar 03, 2020 3.680 3.680 3.680 53 +0.00(+0.00%)
Mar 02, 2020 3.720 3.720 3.680 3.680 1,897 +0.02(+0.55%)
Feb 28, 2020 3.668 3.668 3.631 3.660 3,300 +0.02(+0.52%)
Feb 27, 2020 3.641 3.641 3.641 12 +0.00(+0.00%)
Feb 26, 2020 3.641 3.641 3.641 3.641 618 -0.06(-1.59%)
Feb 25, 2020 3.700 3.700 3.700 47 +0.00(+0.00%)
Feb 24, 2020 3.700 3.700 3.700 165 +0.00(+0.00%)
Feb 21, 2020 3.690 3.700 3.690 3.700 3,600 +0.01(+0.19%)
Feb 20, 2020 3.693 3.693 3.693 3.693 410 +0.01(+0.19%)
Feb 19, 2020 3.686 3.686 3.686 65 +0.00(+0.00%)
Feb 18, 2020 3.686 3.686 3.686 138 +0.00(+0.00%)
Feb 14, 2020 3.686 3.686 3.686 22 -0.00(-0.11%)
Feb 13, 2020 3.680 3.690 3.680 3.690 271 -0.04(-1.07%)
Feb 12, 2020 3.730 3.730 3.730 3.730 317 +0.00(+0.00%)
Feb 11, 2020 3.680 3.730 3.640 3.730 615 +0.03(+0.81%)
Feb 10, 2020 3.700 3.700 3.700 3.700 6,436 +0.02(+0.54%)
Feb 07, 2020 3.680 3.680 3.680 3.680 1,200 -0.00(-0.14%)
Feb 06, 2020 3.685 3.685 3.685 3.685 235 +0.04(+1.24%)
Feb 05, 2020 3.640 3.640 3.640 6 +0.00(+0.00%)
Feb 04, 2020 3.640 3.640 3.640 36 +0.00(+0.00%)
Feb 03, 2020 3.690 3.690 3.640 3.640 2,452 -0.08(-2.15%)
Jan 31, 2020 3.720 3.720 3.720 15 +0.00(+0.00%)
Jan 30, 2020 3.720 3.720 3.720 34 +0.00(+0.00%)
Jan 29, 2020 3.720 3.720 3.720 3.720 210 +0.00(+0.00%)
Jan 28, 2020 3.650 3.720 3.650 3.720 622 +0.09(+2.48%)
Jan 27, 2020 3.580 3.630 3.580 3.630 805 -0.10(-2.64%)
Jan 24, 2020 3.729 3.729 3.729 3.729 200 +0.10(+2.82%)
Jan 23, 2020 3.627 3.627 3.627 11 +0.00(+0.00%)
Jan 22, 2020 3.600 3.627 3.600 3.627 801 +0.00(+0.06%)
Jan 21, 2020 3.624 3.624 3.624 5 +0.00(+0.00%)
Jan 17, 2020 3.624 3.624 3.624 3.624 100 -0.06(-1.55%)
Jan 16, 2020 3.700 3.700 3.640 3.681 2,062 +0.05(+1.42%)
Jan 15, 2020 3.630 3.630 3.630 89 +0.00(+0.00%)
Jan 14, 2020 3.630 3.630 3.630 3.630 673 -0.01(-0.21%)
Jan 13, 2020 3.700 3.700 3.581 3.638 2,351 +0.06(+1.61%)
Jan 10, 2020 3.650 3.650 3.580 3.580 1,500 -0.03(-0.82%)
Jan 09, 2020 3.610 3.610 3.610 18 +0.00(+0.00%)
Jan 08, 2020 3.610 3.610 3.610 3.610 436 -0.01(-0.29%)
Jan 07, 2020 3.620 3.620 3.620 1 +0.00(+0.00%)
Jan 06, 2020 3.620 3.620 3.620 277 +0.00(+0.00%)
Jan 03, 2020 3.620 3.680 3.620 3.620 2,000 -0.08(-2.16%)
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.