Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.075 +0.005 (+0.12%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 22, 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 (%)
Nov 28, 2003 3.496 3.705 3.496 3.705 2,523 +0.27(+7.87%)
Nov 26, 2003 3.435 3.609 3.435 3.435 5,104 -0.05(-1.50%)
Nov 25, 2003 3.548 3.548 3.487 3.487 2,179 +0.05(+1.52%)
Nov 24, 2003 3.435 3.435 3.435 3.435 0 +0.00(+0.00%)
Nov 21, 2003 3.504 3.504 3.435 3.435 4,355 -0.10(-2.72%)
Nov 20, 2003 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Nov 19, 2003 3.522 3.530 3.522 3.530 2,753 -0.04(-1.22%)
Nov 18, 2003 3.565 3.626 3.335 3.574 11,333 +0.21(+6.22%)
Nov 17, 2003 3.618 3.626 3.365 3.365 3,900 -0.27(-7.43%)
Nov 14, 2003 3.591 3.635 3.435 3.635 7,513 +0.01(+0.24%)
Nov 13, 2003 3.644 3.644 3.626 3.626 1,032 +0.14(+4.00%)
Nov 12, 2003 3.382 3.504 3.286 3.487 5,563 +0.35(+11.11%)
Nov 11, 2003 3.574 3.574 3.131 3.138 11,402 -0.50(-13.67%)
Nov 10, 2003 3.661 3.661 3.635 3.635 6,252 -0.03(-0.71%)
Nov 07, 2003 3.705 3.705 3.661 3.661 6,882 -0.14(-3.67%)
Nov 06, 2003 3.722 3.809 3.704 3.801 3,200 +0.10(+2.59%)
Nov 05, 2003 3.705 3.705 3.705 3.705 573 +0.00(+0.00%)
Nov 04, 2003 3.705 3.705 3.705 3.705 573 -0.10(-2.75%)
Nov 03, 2003 3.766 3.809 3.766 3.809 7,341 +0.03(+0.71%)
Oct 31, 2003 3.782 3.782 3.782 3.782 0 +0.04(+1.14%)
Oct 30, 2003 3.783 3.748 3.731 3.740 12,504 -0.04(-1.15%)
Oct 29, 2003 3.766 3.783 3.766 3.783 3,097 +0.06(+1.64%)
Oct 28, 2003 3.783 3.783 3.678 3.722 4,473 -0.07(-1.84%)
Oct 27, 2003 3.565 3.818 3.565 3.792 6,079 +0.04(+1.16%)
Oct 24, 2003 3.809 3.809 3.609 3.748 4,818 +0.00(+0.00%)
Oct 23, 2003 3.653 3.748 3.635 3.748 9,406 +0.25(+7.21%)
Oct 22, 2003 3.670 3.670 3.496 3.496 33,955 -0.07(-1.93%)
Oct 21, 2003 3.408 3.565 3.408 3.565 9,291 +0.17(+4.87%)
Oct 20, 2003 3.513 3.513 3.313 3.400 13,536 +0.02(+0.52%)
Oct 17, 2003 3.583 3.740 3.330 3.382 15,830 -0.20(-5.60%)
Oct 16, 2003 3.557 3.565 3.557 3.583 16,289 +0.07(+1.99%)
Oct 15, 2003 3.513 3.513 3.513 3.513 7,456 +0.00(+0.00%)
Oct 14, 2003 3.417 3.513 3.417 3.513 8,603 +0.00(+0.00%)
Oct 13, 2003 3.504 3.513 3.313 3.513 3,326 +0.02(+0.50%)
Oct 10, 2003 3.487 3.496 3.382 3.496 4,244 +0.02(+0.48%)
Oct 09, 2003 3.443 3.714 3.400 3.479 24,434 +0.20(+6.14%)
Oct 08, 2003 3.557 3.557 3.278 3.278 4,818 -0.03(-0.79%)
Oct 07, 2003 3.146 3.653 3.146 3.304 17,322 +0.16(+5.25%)
Oct 06, 2003 3.007 3.191 2.843 3.139 5,850 +0.09(+2.89%)
Oct 03, 2003 3.121 3.182 3.051 3.051 1,950 +0.00(+0.00%)
Oct 02, 2003 3.051 3.095 2.999 3.051 13,651 -0.10(-3.05%)
Oct 01, 2003 3.034 3.147 3.007 3.147 2,523 +0.10(+3.14%)
Sep 30, 2003 3.051 3.051 3.007 3.051 9,865 +0.06(+2.01%)
Sep 29, 2003 3.095 3.095 2.990 2.991 2,867 +0.05(+1.78%)
Sep 26, 2003 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Sep 25, 2003 2.939 2.939 2.939 2.939 229 -0.14(-4.50%)
Sep 24, 2003 3.052 3.138 2.886 3.077 9,291 -0.03(-1.12%)
Sep 23, 2003 2.868 3.112 2.868 3.112 16,174 +0.16(+5.53%)
Sep 22, 2003 2.905 2.949 2.903 2.949 688 +0.00(+0.09%)
Sep 19, 2003 2.912 3.051 2.912 2.946 9,750 +0.03(+0.90%)
Sep 18, 2003 2.615 2.920 2.614 2.920 45,427 +0.30(+11.63%)
Sep 17, 2003 2.624 2.624 2.572 2.616 2,867 -0.01(-0.30%)
Sep 16, 2003 2.624 2.624 2.624 2.624 573 +0.00(+0.00%)
Sep 15, 2003 2.624 2.624 2.624 2.624 917 -0.02(-0.66%)
Sep 12, 2003 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Sep 11, 2003 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Sep 10, 2003 2.641 2.641 2.641 2.641 0 -0.02(-0.66%)
Sep 09, 2003 2.650 2.659 2.650 2.659 1,491 +0.02(+0.66%)
Sep 08, 2003 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Sep 05, 2003 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Sep 04, 2003 2.641 2.641 2.641 2.641 114 -0.08(-2.88%)
Sep 03, 2003 2.633 2.755 2.624 2.720 9,865 +0.10(+4.00%)
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.