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

Electro Sensors IN (NQ: ELSE )

4.075 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 30, 2005 3.565 3.609 3.539 3.609 2,179 -0.09(-2.36%)
Nov 29, 2005 3.696 3.696 3.696 3.696 0 +0.00(+0.00%)
Nov 28, 2005 3.696 3.696 3.696 3.696 390 -0.17(-4.50%)
Nov 25, 2005 3.870 3.870 3.870 3.870 160 +0.08(+2.09%)
Nov 23, 2005 3.504 3.827 3.496 3.791 10,660 +0.16(+4.29%)
Nov 22, 2005 3.748 4.053 3.635 3.635 14,173 -0.24(-6.08%)
Nov 21, 2005 3.731 3.914 3.731 3.870 6,997 +0.14(+3.74%)
Nov 18, 2005 3.609 3.827 3.452 3.731 17,783 +0.07(+1.90%)
Nov 17, 2005 3.748 3.748 3.661 3.661 2,409 -0.04(-1.18%)
Nov 16, 2005 3.705 3.705 3.705 3.705 0 +0.00(+0.00%)
Nov 15, 2005 3.591 3.705 3.565 3.705 1,955 +0.01(+0.24%)
Nov 14, 2005 3.653 3.705 3.653 3.696 2,406 +0.13(+3.55%)
Nov 11, 2005 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Nov 10, 2005 3.569 3.569 3.569 3.569 0 +0.00(+0.00%)
Nov 09, 2005 3.504 3.569 3.313 3.569 3,785 +0.05(+1.35%)
Nov 08, 2005 3.522 3.522 3.522 3.522 0 +0.00(+0.00%)
Nov 07, 2005 3.561 3.561 3.513 3.522 2,982 -0.22(-5.83%)
Nov 04, 2005 3.792 3.792 3.740 3.740 1,679 +0.00(+0.00%)
Nov 03, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Nov 02, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Nov 01, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Oct 31, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Oct 28, 2005 3.530 3.740 3.530 3.740 4,129 +0.24(+6.72%)
Oct 27, 2005 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Oct 26, 2005 3.513 3.553 3.504 3.504 1,950 -0.25(-6.73%)
Oct 25, 2005 3.757 3.757 3.757 3.757 0 +0.00(+0.00%)
Oct 24, 2005 3.748 3.827 3.748 3.757 3,140 +0.06(+1.65%)
Oct 21, 2005 3.694 3.696 3.694 3.696 803 -0.05(-1.40%)
Oct 20, 2005 3.748 3.748 3.748 3.748 229 -0.16(-4.02%)
Oct 19, 2005 3.696 3.905 3.626 3.905 6,066 +0.30(+8.21%)
Oct 18, 2005 3.757 3.757 3.522 3.609 2,753 -0.11(-3.04%)
Oct 17, 2005 3.722 3.722 3.722 3.722 114 -0.01(-0.23%)
Oct 14, 2005 3.321 3.731 3.313 3.731 6,309 +0.37(+10.88%)
Oct 13, 2005 3.443 3.443 3.365 3.365 2,064 -0.08(-2.28%)
Oct 12, 2005 3.478 3.478 3.443 3.443 1,835 -0.04(-1.25%)
Oct 11, 2005 3.487 3.487 3.487 3.487 1,261 +0.00(+0.00%)
Oct 10, 2005 3.487 3.496 3.487 3.487 1,580 -0.03(-0.99%)
Oct 07, 2005 3.522 3.522 3.522 3.522 458 +0.00(+0.00%)
Oct 06, 2005 3.522 3.522 3.522 3.522 3,785 -0.07(-1.94%)
Oct 05, 2005 3.591 3.591 3.591 3.591 0 +0.02(+0.49%)
Oct 04, 2005 3.500 3.574 3.500 3.574 2,294 +0.09(+2.50%)
Oct 03, 2005 3.539 3.609 3.487 3.487 10,324 -0.13(-3.61%)
Sep 30, 2005 3.661 3.661 3.513 3.618 21,337 +0.10(+2.98%)
Sep 29, 2005 3.530 3.530 3.513 3.513 1,606 +0.00(+0.00%)
Sep 28, 2005 3.557 3.644 3.513 3.513 9,636 -0.09(-2.42%)
Sep 27, 2005 3.617 3.617 3.504 3.600 4,359 +0.01(+0.24%)
Sep 26, 2005 3.661 3.661 3.583 3.591 2,294 -0.00(-0.02%)
Sep 23, 2005 3.592 3.783 3.557 3.592 6,027 -0.09(-2.35%)
Sep 22, 2005 3.679 3.827 3.539 3.679 14,224 -0.02(-0.47%)
Sep 21, 2005 3.661 3.705 3.626 3.696 12,276 +0.07(+1.92%)
Sep 20, 2005 3.679 3.679 3.626 3.626 917 -0.07(-1.89%)
Sep 19, 2005 3.680 3.705 3.618 3.696 7,571 +0.10(+2.66%)
Sep 16, 2005 3.565 3.618 3.548 3.600 8,603 +0.01(+0.24%)
Sep 15, 2005 3.574 3.635 3.539 3.591 70,836 -0.13(-3.51%)
Sep 14, 2005 3.714 3.722 3.513 3.722 21,681 -0.03(-0.70%)
Sep 13, 2005 3.748 3.748 3.748 3.748 229 -0.00(-0.02%)
Sep 12, 2005 3.714 3.836 3.714 3.749 6,986 +0.04(+0.96%)
Sep 09, 2005 3.714 3.714 3.714 3.714 229 -0.01(-0.23%)
Sep 08, 2005 3.679 3.722 3.679 3.722 229 -0.09(-2.29%)
Sep 07, 2005 3.809 3.809 3.809 3.809 573 +0.00(+0.00%)
Sep 06, 2005 3.705 3.809 3.661 3.809 5,047 +0.05(+1.39%)
Sep 02, 2005 3.757 3.757 3.757 3.757 516 -0.01(-0.23%)
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.