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

Electro Sensors IN (NQ: ELSE )

4.080 +0.010 (+0.25%)
Streaming Delayed Price Updated: 9:32 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 29, 2011 3.885 3.885 3.885 3.885 424 +0.00(+0.00%)
Nov 28, 2011 4.101 4.101 3.583 3.885 425 -0.19(-4.63%)
Nov 23, 2011 3.677 4.073 4.073 4.073 954 +0.39(+10.49%)
Nov 22, 2011 3.687 3.687 3.687 3.687 106 +0.01(+0.26%)
Nov 21, 2011 3.687 3.687 3.677 3.677 3,288 -0.43(-10.55%)
Nov 18, 2011 4.111 4.111 4.111 4.111 106 +0.02(+0.46%)
Nov 17, 2011 4.130 4.130 4.092 4.092 424 +0.17(+4.33%)
Nov 15, 2011 3.621 3.922 3.922 3.922 742 +0.22(+5.85%)
Nov 10, 2011 3.696 3.705 3.705 3.705 1,484 +0.27(+7.79%)
Nov 07, 2011 3.441 3.438 3.438 3.438 424 -0.20(-5.54%)
Nov 01, 2011 3.639 3.639 3.639 3.639 12,216 +0.04(+1.04%)
Oct 31, 2011 3.602 3.602 3.602 3.602 214 +0.19(+5.46%)
Oct 28, 2011 3.574 3.574 3.406 3.415 3,107 -0.13(-3.68%)
Oct 27, 2011 3.593 3.593 3.546 3.546 884 -0.01(-0.31%)
Oct 24, 2011 3.555 3.557 3.557 3.557 428 -0.03(-0.73%)
Oct 21, 2011 3.565 3.583 3.565 3.583 214 +0.06(+1.59%)
Oct 20, 2011 3.527 3.527 3.518 3.527 2,925 +0.03(+0.80%)
Oct 17, 2011 3.499 3.499 3.499 3.499 0 -0.05(-1.32%)
Oct 13, 2011 3.546 3.546 3.546 3.546 0 -0.02(-0.52%)
Oct 12, 2011 3.518 3.565 3.453 3.565 6,775 +0.00(+0.00%)
Oct 05, 2011 3.275 3.565 3.565 3.565 1,928 +0.48(+15.38%)
Oct 04, 2011 3.322 3.322 3.090 3.090 1,285 -0.25(-7.52%)
Oct 03, 2011 3.341 3.341 3.341 3.341 107 +0.02(+0.56%)
Sep 30, 2011 3.303 3.322 3.275 3.322 3,309 -0.02(-0.56%)
Sep 27, 2011 3.341 3.341 3.341 3.341 0 +0.03(+0.85%)
Sep 26, 2011 3.294 3.322 3.285 3.313 17,553 +0.01(+0.28%)
Sep 23, 2011 3.266 3.303 3.266 3.303 1,607 +0.08(+2.61%)
Sep 22, 2011 3.649 3.705 3.079 3.219 9,764 -0.51(-13.66%)
Sep 20, 2011 3.667 3.729 3.729 3.729 750 +0.03(+0.91%)
Sep 16, 2011 3.705 3.695 3.695 3.695 2,464 -0.01(-0.25%)
Sep 15, 2011 3.705 3.714 3.695 3.705 1,279 -0.06(-1.49%)
Sep 14, 2011 3.770 3.770 3.751 3.761 1,071 -0.07(-1.70%)
Sep 13, 2011 3.826 3.826 3.826 3.826 214 +0.06(+1.48%)
Sep 12, 2011 3.761 3.770 3.761 3.770 214 -0.01(-0.25%)
Sep 09, 2011 3.863 3.863 3.779 3.779 774 -0.08(-2.17%)
Sep 08, 2011 4.013 4.013 3.817 3.863 964 -0.04(-0.96%)
Sep 07, 2011 3.901 3.901 3.733 3.901 1,892 +0.12(+3.21%)
Sep 06, 2011 3.611 3.779 3.611 3.779 989 +0.01(+0.25%)
Sep 02, 2011 3.994 3.994 3.770 3.770 1,489 -0.15(-3.81%)
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.