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

Electro Sensors IN (NQ: ELSE )

4.090 +0.030 (+0.74%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
Apr 30, 2003 2.137 2.137 2.137 2.137 229 +0.02(+0.82%)
Apr 29, 2003 2.214 2.214 2.119 2.119 1,606 -0.14(-6.14%)
Apr 28, 2003 2.258 2.258 2.258 2.258 344 -0.05(-2.26%)
Apr 25, 2003 2.240 2.310 2.197 2.310 2,064 +0.10(+4.74%)
Apr 24, 2003 2.171 2.389 2.092 2.205 4,932 +0.03(+1.61%)
Apr 23, 2003 2.249 2.249 2.171 2.171 1,950 -0.07(-3.11%)
Apr 22, 2003 2.266 2.266 2.101 2.240 7,915 +0.00(+0.00%)
Apr 21, 2003 2.144 2.240 2.144 2.240 3,326 +0.04(+1.98%)
Apr 17, 2003 2.197 2.197 2.197 2.197 2,753 +0.00(+0.00%)
Apr 16, 2003 2.197 2.197 2.197 2.197 0 +0.00(+0.00%)
Apr 15, 2003 2.153 2.310 2.075 2.197 4,129 +0.12(+5.88%)
Apr 14, 2003 2.075 2.075 2.075 2.075 229 +0.03(+1.28%)
Apr 11, 2003 2.049 2.049 2.049 2.049 0 +0.00(+0.00%)
Apr 10, 2003 2.049 2.049 2.049 2.049 0 +0.00(+0.00%)
Apr 09, 2003 2.049 2.049 2.049 2.049 114 +0.00(+0.00%)
Apr 08, 2003 2.057 2.057 2.049 2.049 917 -0.04(-2.08%)
Apr 07, 2003 2.014 2.092 2.014 2.092 6,997 +0.11(+5.73%)
Apr 04, 2003 2.083 2.083 1.970 1.979 1,261 -0.25(-11.33%)
Apr 03, 2003 2.232 2.232 2.232 2.232 114 +0.09(+4.06%)
Apr 02, 2003 2.144 2.144 2.144 2.144 229 -0.14(-6.11%)
Apr 01, 2003 2.127 2.284 2.127 2.284 2,638 +0.00(+0.00%)
Mar 31, 2003 2.284 2.284 2.284 2.284 0 +0.00(+0.00%)
Mar 28, 2003 2.179 2.284 2.179 2.284 803 +0.05(+2.34%)
Mar 27, 2003 2.275 2.275 2.232 2.232 2,867 -0.08(-3.40%)
Mar 26, 2003 2.214 2.310 2.214 2.310 2,064 +0.09(+3.92%)
Mar 25, 2003 2.232 2.232 2.214 2.223 688 -0.08(-3.41%)
Mar 24, 2003 2.171 2.310 2.171 2.301 791,537 +0.21(+10.00%)
Mar 21, 2003 2.093 2.093 2.092 2.092 599 -0.04(-2.04%)
Mar 20, 2003 2.049 2.136 2.049 2.136 458 +0.09(+4.26%)
Mar 19, 2003 1.953 2.049 1.953 2.049 103,244 +0.13(+6.82%)
Mar 18, 2003 1.918 1.918 1.918 1.918 0 +0.00(+0.00%)
Mar 17, 2003 1.918 1.918 1.918 1.918 0 +0.00(+0.00%)
Mar 14, 2003 1.918 1.918 1.918 1.918 0 +0.00(+0.00%)
Mar 13, 2003 1.918 1.918 1.918 1.918 0 +0.00(+0.00%)
Mar 12, 2003 1.918 1.918 1.918 1.918 0 +0.00(+0.00%)
Mar 11, 2003 1.918 1.918 1.918 1.918 3,670 +0.00(+0.00%)
Mar 10, 2003 1.979 1.979 1.918 1.918 2,523 +0.04(+2.28%)
Mar 07, 2003 1.918 1.953 1.875 1.875 6,653 -0.03(-1.78%)
Mar 06, 2003 1.909 1.909 1.909 1.909 114 -0.03(-1.79%)
Mar 05, 2003 1.944 1.944 1.944 1.944 0 +0.00(+0.00%)
Mar 04, 2003 1.953 1.953 1.944 1.944 12,733 -0.01(-0.45%)
Mar 03, 2003 2.092 2.092 1.953 1.953 19,616 -0.14(-6.67%)
Feb 28, 2003 2.092 2.162 2.092 2.092 4,359 -0.06(-2.83%)
Feb 27, 2003 2.057 2.188 2.014 2.153 2,867 +0.20(+10.27%)
Feb 26, 2003 2.005 2.005 1.953 1.953 2,982 -0.14(-6.67%)
Feb 25, 2003 2.092 2.092 2.092 2.092 114 -0.16(-6.98%)
Feb 24, 2003 2.249 2.249 2.249 2.249 0 +0.00(+0.00%)
Feb 21, 2003 2.040 2.249 2.040 2.249 2,867 +0.18(+8.86%)
Feb 20, 2003 2.066 2.066 2.066 2.066 0 +0.00(+0.00%)
Feb 19, 2003 2.066 2.066 2.066 2.066 0 +0.00(+0.00%)
Feb 18, 2003 2.075 2.101 1.953 2.066 3,212 +0.23(+12.32%)
Feb 14, 2003 1.804 1.988 1.804 1.839 4,129 -0.24(-11.72%)
Feb 13, 2003 1.979 2.258 1.979 2.083 12,848 +0.07(+3.46%)
Feb 12, 2003 2.014 2.014 2.014 2.014 0 +0.00(+0.00%)
Feb 11, 2003 2.118 2.153 2.014 2.014 9,865 +0.01(+0.43%)
Feb 10, 2003 1.996 2.005 1.996 2.005 1,835 +0.03(+1.77%)
Feb 07, 2003 2.240 2.240 1.892 1.970 23,860 -0.26(-11.72%)
Feb 06, 2003 2.266 2.275 2.232 2.232 6,882 -0.16(-6.57%)
Feb 05, 2003 2.275 2.389 2.266 2.389 2,409 +0.17(+7.45%)
Feb 04, 2003 2.232 2.232 2.223 2.223 1,376 -0.03(-1.54%)
Feb 03, 2003 2.258 2.258 2.258 2.258 229 +0.08(+3.60%)
Jan 31, 2003 2.266 2.266 2.179 2.179 1,032 -0.10(-4.21%)
Jan 30, 2003 2.327 2.327 2.249 2.275 7,685 -0.05(-2.25%)
Jan 29, 2003 2.397 2.397 2.275 2.327 11,471 +0.03(+1.52%)
Jan 28, 2003 2.336 2.397 2.275 2.293 38,659 -0.10(-4.36%)
Jan 27, 2003 2.458 2.458 2.397 2.397 7,456 -0.06(-2.48%)
Jan 24, 2003 2.458 2.458 2.458 2.458 2,294 -0.07(-2.76%)
Jan 23, 2003 2.528 2.528 2.528 2.528 0 +0.00(+0.00%)
Jan 22, 2003 2.528 2.528 2.528 2.528 0 +0.00(+0.00%)
Jan 21, 2003 2.667 2.667 2.528 2.528 2,523 +0.17(+7.41%)
Jan 17, 2003 2.598 2.615 2.354 2.354 6,882 -0.25(-9.70%)
Jan 16, 2003 2.633 2.633 2.606 2.606 5,965 -0.15(-5.38%)
Jan 15, 2003 2.755 2.755 2.755 2.755 0 +0.00(+0.00%)
Jan 14, 2003 2.755 2.755 2.755 2.755 0 +0.00(+0.00%)
Jan 13, 2003 2.755 2.755 2.755 2.755 229 +0.13(+4.98%)
Jan 10, 2003 2.624 2.624 2.624 2.624 688 -0.10(-3.83%)
Jan 09, 2003 2.728 2.728 2.728 2.728 1,147 +0.04(+1.62%)
Jan 08, 2003 2.659 2.685 2.615 2.685 5,506 +0.03(+1.32%)
Jan 07, 2003 2.650 2.650 2.650 2.650 917 -0.01(-0.33%)
Jan 06, 2003 2.659 2.659 2.659 2.659 1,147 -0.04(-1.61%)
Jan 03, 2003 2.702 2.702 2.676 2.702 2,638 +0.00(+0.00%)
Jan 02, 2003 2.572 2.702 2.572 2.702 1,835 +0.13(+5.12%)
Dec 31, 2002 2.511 2.571 2.511 2.571 1,376 -0.03(-1.04%)
Dec 30, 2002 2.606 2.606 2.598 2.598 1,720 +0.00(+0.17%)
Dec 27, 2002 2.593 2.593 2.593 2.593 229 -0.01(-0.50%)
Dec 26, 2002 2.545 2.615 2.545 2.606 1,720 +0.17(+6.79%)
Dec 24, 2002 2.441 2.441 2.441 2.441 0 +0.00(+0.00%)
Dec 23, 2002 2.484 2.484 2.441 2.441 10,439 -0.04(-1.75%)
Dec 20, 2002 2.484 2.484 2.484 2.484 229 -0.04(-1.72%)
Dec 19, 2002 2.528 2.528 2.528 2.528 1,261 +0.00(+0.00%)
Dec 18, 2002 2.528 2.528 2.528 2.528 1,147 +0.04(+1.75%)
Dec 17, 2002 2.493 2.493 2.484 2.484 4,359 +0.00(+0.00%)
Dec 16, 2002 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Dec 13, 2002 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Dec 12, 2002 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Dec 11, 2002 2.484 2.484 2.484 2.484 5,391 -0.10(-3.75%)
Dec 10, 2002 2.581 2.581 2.581 2.581 0 +0.00(+0.00%)
Dec 09, 2002 2.581 2.581 2.581 2.581 458 -0.13(-4.79%)
Dec 06, 2002 2.711 2.711 2.711 2.711 229 -0.10(-3.72%)
Dec 05, 2002 2.833 2.964 2.816 2.816 2,294 +0.17(+6.25%)
Dec 04, 2002 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Dec 03, 2002 2.650 2.650 2.650 2.650 229 +0.04(+1.67%)
Dec 02, 2002 2.606 2.606 2.606 2.606 1,950 +0.04(+1.39%)
Nov 29, 2002 2.571 2.571 2.571 2.571 344 +0.12(+4.95%)
Nov 27, 2002 2.450 2.450 2.450 2.450 458 +0.08(+3.31%)
Nov 26, 2002 2.371 2.371 2.371 2.371 0 +0.00(+0.00%)
Nov 25, 2002 2.371 2.371 2.371 2.371 0 +0.00(+0.00%)
Nov 22, 2002 2.641 2.641 2.371 2.371 6,079 -0.30(-11.11%)
Nov 21, 2002 2.671 2.671 2.659 2.667 1,147 +0.05(+2.00%)
Nov 20, 2002 2.615 2.615 2.615 2.615 0 +0.00(+0.00%)
Nov 19, 2002 2.615 2.615 2.615 2.615 114 +0.17(+7.10%)
Nov 18, 2002 2.598 2.599 2.415 2.442 5,965 -0.18(-6.94%)
Nov 15, 2002 2.624 2.624 2.624 2.624 0 +0.00(+0.00%)
Nov 14, 2002 2.624 2.624 2.624 2.624 229 +0.00(+0.00%)
Nov 13, 2002 2.624 2.624 2.624 2.624 2,294 +0.00(+0.00%)
Nov 12, 2002 2.624 2.624 2.624 2.624 229 +0.19(+7.89%)
Nov 11, 2002 2.624 2.624 2.432 2.432 6,653 -0.24(-8.82%)
Nov 08, 2002 2.667 2.667 2.667 2.667 0 +0.00(+0.00%)
Nov 07, 2002 2.667 2.667 2.667 2.667 344 -0.14(-4.97%)
Nov 06, 2002 2.807 2.807 2.807 2.807 114 +0.02(+0.62%)
Nov 05, 2002 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Nov 04, 2002 2.806 2.806 2.790 2.790 458 -0.02(-0.59%)
Nov 01, 2002 2.624 2.806 2.502 2.806 3,326 +0.19(+7.30%)
Oct 31, 2002 2.615 2.615 2.615 2.615 0 +0.00(+0.00%)
Oct 30, 2002 2.615 2.615 2.615 2.615 2,409 +0.01(+0.33%)
Oct 29, 2002 2.606 2.606 2.606 2.606 0 +0.00(+0.00%)
Oct 28, 2002 2.606 2.606 2.606 2.606 344 +0.00(+0.00%)
Oct 25, 2002 2.606 2.606 2.606 2.606 0 +0.00(+0.00%)
Oct 24, 2002 2.563 2.606 2.563 2.606 917 +0.05(+2.05%)
Oct 23, 2002 2.554 2.554 2.554 2.554 803 -0.00(-0.03%)
Oct 22, 2002 2.555 2.555 2.555 2.555 114 -0.06(-2.30%)
Oct 21, 2002 2.606 2.615 2.606 2.615 1,835 +0.11(+4.53%)
Oct 18, 2002 2.502 2.502 2.502 2.502 114 +0.01(+0.35%)
Oct 17, 2002 2.493 2.493 2.493 2.493 114 -0.07(-2.72%)
Oct 16, 2002 2.528 2.563 2.528 2.563 3,097 +0.09(+3.52%)
Oct 15, 2002 2.476 2.476 2.476 2.476 114 -0.05(-2.07%)
Oct 14, 2002 2.563 2.563 2.484 2.528 5,276 +0.09(+3.57%)
Oct 11, 2002 2.441 2.441 2.441 2.441 0 +0.00(+0.00%)
Oct 10, 2002 2.441 2.441 2.441 2.441 0 +0.00(+0.00%)
Oct 09, 2002 2.824 2.824 2.423 2.441 3,670 -0.39(-13.85%)
Oct 08, 2002 2.824 2.833 2.824 2.833 5,735 +0.11(+4.17%)
Oct 07, 2002 2.720 2.720 2.720 2.720 344 +0.37(+15.56%)
Oct 04, 2002 2.354 2.354 2.354 2.354 0 +0.00(+0.00%)
Oct 03, 2002 2.694 2.694 2.118 2.354 22,713 -0.65(-21.74%)
Oct 02, 2002 3.007 3.007 3.007 3.007 0 +0.00(+0.00%)
Oct 01, 2002 2.615 3.042 2.615 3.007 20,534 +0.16(+5.50%)
Sep 30, 2002 2.589 2.851 2.589 2.851 2,638 +0.26(+10.10%)
Sep 27, 2002 2.484 2.589 2.484 2.589 1,260 -0.05(-1.98%)
Sep 26, 2002 2.606 2.641 2.606 2.641 573 +0.16(+6.32%)
Sep 25, 2002 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Sep 24, 2002 2.450 2.528 2.450 2.484 4,015 -0.05(-2.06%)
Sep 23, 2002 2.620 2.702 2.537 2.537 8,488 -0.15(-5.52%)
Sep 20, 2002 2.685 2.685 2.685 2.685 458 +0.00(+0.00%)
Sep 19, 2002 2.676 2.685 2.676 2.685 344 -0.02(-0.64%)
Sep 18, 2002 2.711 2.711 2.702 2.702 2,294 +0.00(+0.00%)
Sep 17, 2002 2.702 2.702 2.702 2.702 0 +0.00(+0.00%)
Sep 16, 2002 2.615 2.702 2.572 2.702 43,018 +0.09(+3.33%)
Sep 13, 2002 2.615 2.615 2.615 2.615 0 +0.00(+0.00%)
Sep 12, 2002 2.615 2.615 2.615 2.615 1,261 -0.05(-1.93%)
Sep 11, 2002 2.667 2.667 2.667 2.667 0 +0.00(+0.00%)
Sep 10, 2002 2.615 2.667 2.615 2.667 458 +0.05(+1.97%)
Sep 09, 2002 2.615 2.702 2.615 2.615 4,932 -0.01(-0.33%)
Sep 06, 2002 2.681 2.681 2.624 2.624 8,603 +0.01(+0.33%)
Sep 05, 2002 2.659 2.659 2.615 2.615 7,571 -0.02(-0.66%)
Sep 04, 2002 2.676 2.676 2.633 2.633 1,491 -0.05(-1.95%)
Sep 03, 2002 2.685 2.685 2.685 2.685 458 +0.01(+0.33%)
Aug 30, 2002 2.685 2.685 2.676 2.676 688 +0.04(+1.49%)
Aug 29, 2002 2.711 2.711 2.637 2.637 2,294 -0.07(-2.42%)
Aug 28, 2002 2.729 2.781 2.702 2.702 1,376 -0.01(-0.32%)
Aug 27, 2002 2.711 2.711 2.711 2.711 0 +0.00(+0.00%)
Aug 26, 2002 2.823 2.823 2.711 2.711 573 -0.09(-3.12%)
Aug 23, 2002 2.863 2.863 2.798 2.798 688 -0.25(-8.29%)
Aug 22, 2002 3.051 3.051 3.051 3.051 0 +0.00(+0.00%)
Aug 21, 2002 2.946 3.051 2.946 3.051 917 +0.00(+0.03%)
Aug 20, 2002 3.054 3.054 3.050 3.050 45,886 +0.05(+1.72%)
Aug 16, 2002 3.007 3.007 2.999 2.999 1,950 -0.05(-1.71%)
Aug 15, 2002 3.051 3.051 3.051 3.051 0 +0.00(+0.00%)
Aug 14, 2002 3.052 3.052 2.746 3.051 1,950 +0.30(+10.76%)
Aug 13, 2002 2.746 2.755 2.746 2.755 2,867 +0.02(+0.64%)
Aug 12, 2002 2.658 2.737 2.658 2.737 2,982 -0.05(-1.88%)
Aug 07, 2002 2.964 2.964 2.790 2.790 803 +0.00(+0.00%)
Aug 06, 2002 2.790 2.790 2.790 2.790 344 +0.04(+1.59%)
Aug 05, 2002 2.842 2.842 2.746 2.746 344 +0.08(+2.94%)
Aug 02, 2002 3.051 3.051 2.667 2.667 1,376 -0.38(-12.57%)
Aug 01, 2002 3.051 3.051 3.051 3.051 803 -0.08(-2.51%)
Jul 31, 2002 3.129 3.129 3.129 3.129 0 +0.00(+0.00%)
Jul 30, 2002 3.129 3.129 3.129 3.129 0 +0.00(+0.00%)
Jul 29, 2002 3.129 3.129 3.129 3.129 573 +0.00(+0.00%)
Jul 26, 2002 3.217 3.217 2.877 3.129 3,212 +0.17(+5.59%)
Jul 25, 2002 3.034 3.034 2.667 2.964 5,391 -0.07(-2.30%)
Jul 24, 2002 3.051 3.051 3.034 3.034 1,376 -0.02(-0.57%)
Jul 23, 2002 3.077 3.077 3.051 3.051 573 +0.00(+0.00%)
Jul 22, 2002 3.147 3.147 3.051 3.051 3,900 -0.34(-10.00%)
Jul 19, 2002 3.182 3.487 3.138 3.390 6,538 -0.10(-2.77%)
Jul 17, 2002 3.496 3.496 3.487 3.487 4,359 +0.10(+3.09%)
Jul 12, 2002 3.504 3.504 3.382 3.382 2,179 -0.12(-3.48%)
Jul 11, 2002 3.504 3.504 3.391 3.504 9,291 -0.01(-0.27%)
Jul 10, 2002 3.513 3.583 3.513 3.514 2,753 -0.17(-4.70%)
Jul 09, 2002 3.488 3.687 3.488 3.687 458 +0.07(+1.93%)
Jul 08, 2002 3.574 3.618 3.574 3.618 1,720 +0.04(+1.22%)
Jul 05, 2002 3.574 3.574 3.574 3.574 0 +0.00(+0.00%)
Jul 04, 2002 3.513 3.574 3.487 3.574 803 +0.00(+0.00%)
Jul 03, 2002 3.513 3.574 3.487 3.574 803 -0.21(-5.53%)
Jul 02, 2002 3.783 3.783 3.783 3.783 0 +0.00(+0.00%)
Jul 01, 2002 3.705 3.783 3.705 3.783 2,867 -0.04(-1.14%)
Jun 28, 2002 3.478 3.827 3.478 3.827 7,112 +0.31(+8.93%)
Jun 27, 2002 3.513 3.513 3.382 3.513 5,735 -0.15(-4.03%)
Jun 26, 2002 3.670 3.670 3.574 3.660 2,294 -0.13(-3.47%)
Jun 25, 2002 3.792 3.792 3.792 3.792 0 +0.04(+1.16%)
Jun 21, 2002 3.660 3.748 3.660 3.748 229 +0.09(+2.41%)
Jun 20, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Jun 19, 2002 3.660 3.660 3.660 3.660 114 +0.16(+4.71%)
Jun 18, 2002 3.496 3.496 3.496 3.496 0 +0.00(+0.00%)
Jun 17, 2002 3.660 3.660 3.496 3.496 917 -0.03(-0.99%)
Jun 14, 2002 3.530 3.530 3.530 3.530 0 -0.13(-3.57%)
Jun 12, 2002 3.809 3.809 3.661 3.661 4,932 -0.02(-0.47%)
Jun 11, 2002 3.531 3.679 3.530 3.679 1,606 +0.19(+5.50%)
Jun 10, 2002 3.496 3.496 3.487 3.487 1,606 -0.09(-2.44%)
Jun 07, 2002 3.573 3.574 3.487 3.574 688 +0.13(+3.80%)
Jun 06, 2002 3.443 3.443 3.443 3.443 0 +0.00(+0.00%)
Jun 05, 2002 3.443 3.443 3.443 3.443 0 -0.24(-6.62%)
May 31, 2002 3.644 3.687 3.644 3.687 573 +0.13(+3.65%)
May 28, 2002 3.557 3.557 3.557 3.557 114 -0.03(-0.95%)
May 27, 2002 3.792 3.792 3.591 3.591 5,506 +0.00(+0.00%)
May 24, 2002 3.792 3.792 3.591 3.591 5,506 -0.20(-5.29%)
May 23, 2002 3.792 3.792 3.792 3.792 7,456 +0.00(+0.00%)
May 22, 2002 3.836 3.836 3.792 3.792 458 -0.04(-1.14%)
May 21, 2002 3.862 3.980 3.836 3.836 1,606 +0.13(+3.53%)
May 20, 2002 3.714 3.714 3.705 3.705 1,376 +0.00(+0.02%)
May 17, 2002 3.704 3.704 3.704 3.704 0 +0.00(+0.00%)
May 16, 2002 3.704 3.704 3.704 3.704 0 +0.00(+0.00%)
May 15, 2002 3.704 3.704 3.704 3.704 114 -0.00(-0.02%)
May 14, 2002 3.801 3.801 3.557 3.705 10,094 -0.17(-4.47%)
May 13, 2002 3.879 3.879 3.878 3.878 458 +0.06(+1.58%)
May 10, 2002 3.853 3.853 3.818 3.818 2,179 -0.07(-1.79%)
May 09, 2002 3.940 3.940 3.853 3.888 2,179 -0.10(-2.41%)
May 08, 2002 3.879 3.984 3.879 3.984 17,895 +0.11(+2.72%)
May 07, 2002 3.923 3.923 3.878 3.878 4,015 -0.00(-0.02%)
May 06, 2002 3.870 3.879 3.801 3.879 7,685 +0.00(+0.00%)
May 03, 2002 3.879 3.879 3.879 3.879 2,409 +0.09(+2.30%)
May 02, 2002 3.722 3.792 3.618 3.792 21,451 +0.07(+1.87%)
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.