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 (%)
Mar 31, 2017 4.050 4.050 3.970 3.980 822 -0.09(-2.21%)
Mar 30, 2017 4.047 4.070 4.047 4.070 622 +0.05(+1.24%)
Mar 29, 2017 4.080 4.100 4.020 4.020 485 -0.03(-0.74%)
Mar 27, 2017 4.050 4.050 4.050 49 +0.04(+1.00%)
Mar 21, 2017 4.010 4.010 4.010 1 -0.00(-0.12%)
Mar 20, 2017 4.100 4.100 4.015 4.015 1,300 -0.00(-0.12%)
Mar 17, 2017 3.981 4.020 3.981 4.020 3,215 +0.03(+0.76%)
Mar 16, 2017 4.100 4.100 3.990 3.990 2,599 -0.03(-0.75%)
Mar 15, 2017 4.020 4.020 4.020 4.020 278 -0.07(-1.71%)
Mar 13, 2017 4.090 4.090 4.090 0 +0.19(+4.87%)
Mar 10, 2017 3.870 3.900 3.870 3.900 10,369 -0.00(-0.00%)
Mar 09, 2017 3.870 3.900 3.870 3.900 628 +0.00(+0.01%)
Mar 08, 2017 3.890 3.921 3.888 3.900 20,023 -0.00(-0.01%)
Mar 07, 2017 3.900 3.960 3.900 3.900 4,813 +0.01(+0.28%)
Mar 06, 2017 3.882 3.889 3.870 3.889 1,720 -0.01(-0.28%)
Mar 03, 2017 3.900 3.900 3.900 3.900 690 +0.03(+0.78%)
Mar 02, 2017 3.870 3.900 3.850 3.870 6,765 +0.02(+0.52%)
Mar 01, 2017 4.020 4.020 3.850 3.850 7,926 -0.25(-6.10%)
Feb 28, 2017 4.100 4.100 4.100 4.100 1,151 -0.04(-0.97%)
Feb 27, 2017 3.900 4.140 3.850 4.140 5,867 +0.13(+3.28%)
Feb 24, 2017 4.000 4.009 4.000 4.009 1,538 -0.01(-0.28%)
Feb 23, 2017 4.228 4.240 4.003 4.020 12,708 -0.13(-3.13%)
Feb 22, 2017 4.020 4.150 3.620 4.150 22,054 +0.00(+0.00%)
Feb 21, 2017 4.100 4.150 4.090 4.150 3,126 +0.05(+1.23%)
Feb 17, 2017 4.100 4.100 4.100 0 -0.04(-0.91%)
Feb 16, 2017 4.056 4.150 4.056 4.137 6,053 +0.03(+0.75%)
Feb 15, 2017 4.106 4.106 4.106 4.106 219 -0.19(-4.50%)
Feb 13, 2017 4.300 4.300 4.300 105 +0.12(+2.87%)
Feb 10, 2017 4.300 4.300 4.180 4.180 2,338 -0.08(-1.93%)
Feb 09, 2017 4.140 4.320 4.096 4.262 3,843 +0.01(+0.29%)
Feb 08, 2017 4.237 4.250 4.237 4.250 618 -0.05(-1.16%)
Feb 07, 2017 4.350 4.350 4.300 4.300 5,481 -0.14(-3.06%)
Feb 06, 2017 4.410 4.440 4.410 4.436 2,321 +0.09(+2.11%)
Feb 03, 2017 4.344 4.344 4.344 4.344 119 +0.08(+1.97%)
Feb 02, 2017 4.250 4.350 4.250 4.260 4,231 -0.09(-2.07%)
Feb 01, 2017 4.310 4.350 4.090 4.350 3,178 +0.13(+3.08%)
Jan 31, 2017 4.250 4.250 4.150 4.220 5,533 -0.12(-2.76%)
Jan 30, 2017 4.290 4.340 4.150 4.340 2,598 +0.27(+6.71%)
Jan 27, 2017 4.025 4.350 4.025 4.067 527 -0.22(-5.20%)
Jan 26, 2017 4.300 4.390 4.100 4.290 27,871 -0.05(-1.15%)
Jan 25, 2017 4.316 4.350 4.113 4.340 6,965 -0.01(-0.23%)
Jan 24, 2017 4.338 4.350 4.298 4.350 19,126 +0.08(+1.93%)
Jan 23, 2017 4.080 4.290 4.080 4.268 16,413 +0.19(+4.60%)
Jan 20, 2017 4.110 4.140 4.050 4.080 5,333 -0.05(-1.21%)
Jan 19, 2017 4.517 4.517 4.000 4.130 38,708 -0.31(-6.98%)
Jan 18, 2017 3.610 4.600 3.600 4.440 42,769 +0.75(+20.19%)
Jan 17, 2017 3.630 3.830 3.550 3.694 15,738 +0.04(+1.15%)
Jan 13, 2017 3.652 3.652 3.652 0 +0.09(+2.58%)
Jan 10, 2017 3.560 3.560 3.560 0 +0.02(+0.56%)
Jan 06, 2017 3.540 3.540 3.540 0 +0.00(+0.00%)
Jan 05, 2017 3.520 3.620 3.520 3.540 3,421 +0.02(+0.57%)
Jan 04, 2017 3.500 3.520 3.500 3.520 1,561 +0.02(+0.57%)
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.