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 (%)
Jan 31, 2013 3.659 3.708 3.708 3.708 40,475 +0.01(+0.27%)
Jan 30, 2013 3.698 3.698 3.698 3.698 203 -0.15(-3.88%)
Jan 29, 2013 3.776 3.865 3.776 3.847 815 +0.12(+3.21%)
Jan 28, 2013 3.639 3.727 3.639 3.727 1,853 +0.04(+1.06%)
Jan 25, 2013 3.688 3.688 3.688 3.688 203 -0.01(-0.27%)
Jan 24, 2013 3.703 3.703 3.698 3.698 509 +0.04(+1.07%)
Jan 22, 2013 3.659 3.659 3.659 3.659 203 +0.03(+0.81%)
Jan 17, 2013 3.619 3.629 3.629 3.629 6,117 +0.03(+0.82%)
Jan 16, 2013 3.708 3.708 3.600 3.600 3,988 -0.09(-2.39%)
Jan 15, 2013 3.688 3.708 3.688 3.688 1,427 -0.24(-6.00%)
Jan 14, 2013 3.923 3.923 3.923 3.923 1,019 +0.10(+2.57%)
Jan 10, 2013 3.835 3.825 3.825 3.825 611 +0.18(+4.83%)
Jan 04, 2013 3.659 3.649 3.649 3.649 917 -0.17(-4.42%)
Jan 03, 2013 3.835 3.835 3.815 3.818 662 +0.08(+2.16%)
Jan 02, 2013 3.737 3.737 3.737 3.737 0 +0.04(+1.06%)
Dec 31, 2012 3.649 3.835 3.649 3.698 983 -0.13(-3.33%)
Dec 28, 2012 3.825 3.825 3.825 3.825 101 +0.10(+2.64%)
Dec 27, 2012 3.708 3.727 3.682 3.727 611 +0.05(+1.33%)
Dec 26, 2012 3.678 3.678 3.678 3.678 203 -0.16(-4.09%)
Dec 21, 2012 3.815 3.835 3.835 3.835 509 +0.04(+1.03%)
Dec 18, 2012 3.610 3.796 3.796 3.796 8,054 +0.26(+7.20%)
Dec 17, 2012 3.639 3.727 3.541 3.541 7,922 -0.24(-6.23%)
Dec 14, 2012 3.766 3.776 3.766 3.776 611 -0.06(-1.53%)
Dec 13, 2012 3.835 3.835 3.835 3.835 101 +0.00(+0.00%)
Dec 12, 2012 3.708 3.835 3.619 3.835 3,998 +0.15(+3.99%)
Dec 11, 2012 3.688 3.688 3.688 3.688 203 -0.02(-0.50%)
Dec 10, 2012 3.707 3.707 3.707 3.707 407 -0.01(-0.37%)
Dec 07, 2012 3.727 3.727 3.720 3.720 509 +0.02(+0.61%)
Dec 06, 2012 3.708 3.708 3.698 3.698 458 -0.06(-1.57%)
Dec 04, 2012 3.757 3.757 3.757 3.757 1,019 +0.02(+0.52%)
Nov 30, 2012 3.771 3.771 3.737 3.737 800 -0.04(-1.04%)
Nov 29, 2012 3.786 3.786 3.776 3.776 1,112 +0.06(+1.58%)
Nov 27, 2012 3.825 3.717 3.717 3.717 1,733 +0.02(+0.53%)
Nov 21, 2012 3.619 3.698 3.698 3.698 305 +0.08(+2.17%)
Nov 20, 2012 3.629 3.639 3.619 3.619 1,121 -0.01(-0.18%)
Nov 16, 2012 3.629 3.626 3.626 3.626 203 -0.12(-3.23%)
Nov 14, 2012 3.796 3.747 3.747 3.747 1,937 -0.15(-3.78%)
Nov 13, 2012 3.894 3.894 3.894 3.894 136 +0.14(+3.66%)
Nov 09, 2012 3.757 3.757 3.757 3.757 0 -0.02(-0.52%)
Nov 07, 2012 3.776 3.776 3.776 3.776 509 -0.05(-1.28%)
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.