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, 2006 4.141 4.228 3.905 4.131 5,301 -0.07(-1.68%)
Mar 30, 2006 4.080 4.202 3.879 4.202 14,684 +0.29(+7.33%)
Mar 29, 2006 4.097 4.097 3.915 3.915 7,915 -0.21(-5.18%)
Mar 28, 2006 4.053 4.141 3.853 4.129 24,004 +0.02(+0.37%)
Mar 27, 2006 4.158 4.158 4.001 4.114 18,577 -0.02(-0.44%)
Mar 24, 2006 3.557 4.524 3.557 4.132 45,453 +0.58(+16.46%)
Mar 21, 2006 3.557 3.609 3.548 3.548 2,867 -0.03(-0.73%)
Mar 20, 2006 3.557 3.574 3.548 3.574 3,556 +0.02(+0.49%)
Mar 17, 2006 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Mar 16, 2006 3.557 3.557 3.557 3.557 114 -0.06(-1.68%)
Mar 15, 2006 3.618 3.618 3.618 3.618 1,324 +0.01(+0.24%)
Mar 14, 2006 3.609 3.609 3.609 3.609 0 +0.00(+0.00%)
Mar 13, 2006 3.548 3.609 3.539 3.609 3,785 +0.07(+1.97%)
Mar 10, 2006 3.539 3.539 3.539 3.539 0 +0.00(+0.00%)
Mar 09, 2006 3.539 3.539 3.539 3.539 0 +0.00(+0.00%)
Mar 08, 2006 3.548 3.644 3.539 3.539 4,703 +0.01(+0.25%)
Mar 07, 2006 3.530 3.530 3.530 3.530 0 +0.00(+0.00%)
Mar 06, 2006 3.530 3.530 3.530 3.530 4,875 +0.00(+0.00%)
Mar 03, 2006 3.551 3.731 3.522 3.530 19,043 -0.06(-1.70%)
Mar 02, 2006 3.591 3.591 3.591 3.591 0 +0.00(+0.00%)
Mar 01, 2006 3.591 3.591 3.591 3.591 229 -0.02(-0.48%)
Feb 28, 2006 3.574 3.609 3.539 3.609 2,867 +0.03(+0.98%)
Feb 27, 2006 3.574 3.574 3.574 3.574 1,947 -0.10(-2.84%)
Feb 24, 2006 3.696 3.696 3.583 3.679 4,184 +0.10(+2.93%)
Feb 23, 2006 3.609 3.609 3.574 3.574 1,720 -0.09(-2.38%)
Feb 22, 2006 3.661 3.661 3.661 3.661 0 +0.00(+0.00%)
Feb 21, 2006 3.583 3.661 3.574 3.661 4,015 +0.07(+1.94%)
Feb 17, 2006 3.574 3.696 3.574 3.591 6,537 -0.04(-1.20%)
Feb 16, 2006 3.626 3.635 3.626 3.635 2,638 +0.04(+1.21%)
Feb 15, 2006 3.591 3.591 3.591 3.591 573 -0.02(-0.48%)
Feb 14, 2006 3.609 3.609 3.609 3.609 0 +0.00(+0.00%)
Feb 13, 2006 3.644 3.661 3.609 3.609 4,244 +0.01(+0.24%)
Feb 10, 2006 3.574 3.661 3.574 3.600 1,663 +0.03(+0.73%)
Feb 09, 2006 3.574 3.574 3.574 3.574 0 +0.00(+0.00%)
Feb 08, 2006 3.574 3.574 3.574 3.574 0 +0.00(+0.00%)
Feb 07, 2006 3.643 3.643 3.574 3.574 3,527 +0.00(+0.00%)
Feb 06, 2006 3.574 3.574 3.574 3.574 0 +0.00(+0.00%)
Feb 03, 2006 3.557 3.574 3.557 3.574 1,032 -0.03(-0.73%)
Feb 02, 2006 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 01, 2006 3.618 3.618 3.600 3.600 1,553 -0.02(-0.48%)
Jan 31, 2006 3.586 3.618 3.583 3.618 4,535 +0.04(+1.22%)
Jan 30, 2006 3.574 3.574 3.574 3.574 0 +0.00(+0.00%)
Jan 27, 2006 3.574 3.574 3.574 3.574 9,217 -0.04(-1.20%)
Jan 26, 2006 3.602 3.618 3.602 3.618 4,932 -0.02(-0.53%)
Jan 25, 2006 3.574 3.637 3.574 3.637 344 +0.06(+1.76%)
Jan 24, 2006 3.574 3.574 3.574 3.574 1,347 +0.00(+0.00%)
Jan 23, 2006 3.574 3.574 3.574 3.574 1,261 +0.00(+0.00%)
Jan 20, 2006 3.583 3.661 3.574 3.574 4,818 +0.00(+0.00%)
Jan 19, 2006 3.591 3.705 3.574 3.574 12,389 -0.05(-1.44%)
Jan 18, 2006 3.557 3.644 3.557 3.626 7,129 +0.05(+1.40%)
Jan 17, 2006 3.661 3.661 3.576 3.576 5,880 +0.00(+0.07%)
Jan 13, 2006 3.574 3.574 3.574 3.574 0 +0.00(+0.00%)
Jan 12, 2006 3.574 3.574 3.574 3.574 3,326 +0.00(+0.00%)
Jan 11, 2006 3.557 3.574 3.557 3.574 1,950 -0.06(-1.68%)
Jan 10, 2006 3.635 3.635 3.635 3.635 0 +0.00(+0.00%)
Jan 09, 2006 3.635 3.635 3.635 3.635 251 +0.10(+2.71%)
Jan 06, 2006 3.583 3.583 3.539 3.539 750 -0.05(-1.46%)
Jan 05, 2006 3.539 3.591 3.539 3.591 1,032 +0.03(+0.98%)
Jan 04, 2006 3.557 3.565 3.557 3.557 5,965 +0.00(+0.00%)
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.