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

Electro Sensors IN (NQ: ELSE )

4.060 +0.035 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 15, 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, 2014 3.950 3.950 3.950 3.950 1,505 -0.07(-1.74%)
Nov 26, 2014 4.000 4.020 4.020 4.020 5,900 +0.02(+0.50%)
Nov 25, 2014 3.990 4.025 3.990 4.000 3,599 +0.04(+1.01%)
Nov 24, 2014 3.960 3.960 3.960 3.960 505 +0.01(+0.25%)
Nov 21, 2014 3.950 3.950 3.950 3.950 500 +0.03(+0.77%)
Nov 20, 2014 3.900 3.920 3.811 3.920 6,402 +0.10(+2.62%)
Nov 19, 2014 3.950 3.950 3.820 3.820 3,699 +0.00(+0.00%)
Nov 18, 2014 4.090 4.090 3.820 3.820 8,300 -0.25(-6.14%)
Nov 17, 2014 3.839 4.080 3.839 4.070 10,450 +0.22(+5.71%)
Nov 14, 2014 3.900 3.950 3.836 3.850 7,249 -0.10(-2.53%)
Nov 13, 2014 3.700 3.990 3.700 3.950 13,914 +0.22(+5.90%)
Nov 12, 2014 3.836 3.860 3.700 3.730 7,442 -0.09(-2.36%)
Nov 11, 2014 3.710 3.820 3.710 3.820 4,466 -0.05(-1.29%)
Nov 06, 2014 3.870 3.870 3.870 3.870 99 +0.20(+5.45%)
Nov 05, 2014 3.760 3.760 3.670 3.670 5,012 -0.08(-2.13%)
Nov 03, 2014 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Oct 31, 2014 3.770 3.770 3.750 3.750 500 -0.02(-0.53%)
Oct 29, 2014 3.770 3.770 3.770 3.770 74 +0.02(+0.53%)
Oct 27, 2014 3.770 3.750 3.750 3.750 1 -0.01(-0.27%)
Oct 23, 2014 3.780 3.760 3.760 3.760 2 +0.01(+0.27%)
Oct 22, 2014 3.770 3.770 3.750 3.750 2,814 -0.10(-2.60%)
Oct 21, 2014 3.721 3.890 3.721 3.850 4,485 -0.02(-0.52%)
Oct 20, 2014 4.130 4.130 3.740 3.870 5,468 -0.10(-2.52%)
Oct 17, 2014 3.140 4.050 3.140 3.970 11,413 +0.78(+24.45%)
Oct 16, 2014 3.090 3.150 3.090 3.190 2,799 -0.04(-1.24%)
Oct 15, 2014 3.400 3.400 3.220 3.230 14,606 -0.22(-6.38%)
Oct 14, 2014 3.387 3.450 3.320 3.450 8,900 +0.00(+0.00%)
Oct 13, 2014 3.410 3.450 3.400 3.450 4,449 -0.08(-2.27%)
Oct 10, 2014 3.520 3.600 3.420 3.530 8,051 -0.14(-3.81%)
Oct 09, 2014 3.680 3.680 3.670 3.670 899 -0.24(-6.16%)
Oct 08, 2014 3.610 3.911 3.610 3.911 4,400 +0.22(+5.98%)
Oct 07, 2014 3.810 3.810 3.690 3.690 2,500 -0.06(-1.60%)
Oct 06, 2014 3.800 3.800 3.750 3.750 2,650 -0.04(-1.06%)
Oct 03, 2014 3.750 4.030 3.690 3.790 29,019 +0.08(+2.16%)
Oct 02, 2014 3.720 3.720 3.710 3.710 300 +0.15(+4.18%)
Oct 01, 2014 3.740 3.740 3.561 3.561 1,150 -0.18(-4.77%)
Sep 30, 2014 3.740 3.740 3.420 3.740 14,840 +0.19(+5.34%)
Sep 29, 2014 3.480 3.550 3.480 3.550 3,444 +0.07(+2.04%)
Sep 26, 2014 3.450 3.490 3.450 3.479 5,780 -0.04(-1.16%)
Sep 25, 2014 3.520 3.560 3.490 3.520 12,800 -0.08(-2.22%)
Sep 23, 2014 3.590 3.600 3.600 3.600 87 -0.01(-0.28%)
Sep 22, 2014 3.630 3.650 3.590 3.610 17,962 -0.12(-3.22%)
Sep 19, 2014 3.630 3.730 3.630 3.730 808 +0.08(+2.19%)
Sep 18, 2014 3.760 3.760 3.640 3.650 5,354 -0.19(-4.92%)
Sep 17, 2014 3.647 3.839 3.647 3.839 1,404 +0.14(+3.76%)
Sep 16, 2014 3.710 3.710 3.640 3.700 4,375 -0.07(-1.86%)
Sep 15, 2014 3.820 3.840 3.760 3.770 9,889 -0.12(-3.13%)
Sep 12, 2014 3.810 3.900 3.810 3.892 1,598 +0.02(+0.57%)
Sep 11, 2014 3.870 3.890 3.790 3.870 14,117 -0.05(-1.28%)
Sep 10, 2014 4.000 4.000 3.870 3.920 14,675 +0.02(+0.51%)
Sep 09, 2014 4.020 4.020 3.880 3.900 6,901 -0.10(-2.50%)
Sep 08, 2014 3.910 4.000 3.910 4.000 2,501 +0.05(+1.27%)
Sep 05, 2014 4.000 4.030 3.890 3.950 2,653 +0.13(+3.40%)
Sep 04, 2014 3.930 4.080 3.820 3.820 12,111 -0.11(-2.85%)
Sep 03, 2014 3.820 4.000 3.820 3.932 3,600 -0.12(-2.91%)
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.