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

Electro Sensors IN (NQ: ELSE )

4.070 -0.130 (-3.10%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 1, 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, 2004 4.359 4.376 4.053 4.053 9,980 -0.19(-4.52%)
Apr 29, 2004 4.454 4.498 4.245 4.245 2,982 +0.06(+1.46%)
Apr 28, 2004 4.254 4.271 4.019 4.184 17,551 +0.00(+0.00%)
Apr 27, 2004 4.350 4.367 4.080 4.184 23,516 -0.10(-2.24%)
Apr 26, 2004 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Apr 23, 2004 4.393 4.393 4.219 4.280 6,768 +0.04(+1.03%)
Apr 22, 2004 4.289 4.402 4.141 4.237 17,207 -0.03(-0.82%)
Apr 21, 2004 4.236 4.271 4.123 4.271 12,848 +0.00(+0.00%)
Apr 20, 2004 4.001 4.481 3.949 4.271 27,417 +0.21(+5.15%)
Apr 19, 2004 4.071 4.071 4.062 4.062 2,982 -0.02(-0.43%)
Apr 16, 2004 4.036 4.167 4.027 4.080 6,194 +0.06(+1.52%)
Apr 15, 2004 4.158 4.273 4.019 4.019 7,915 +0.04(+1.10%)
Apr 14, 2004 4.097 4.184 3.966 3.975 7,227 -0.10(-2.56%)
Apr 13, 2004 4.202 4.202 3.940 4.080 3,900 -0.18(-4.29%)
Apr 12, 2004 4.193 4.263 3.967 4.263 7,341 -0.05(-1.21%)
Apr 08, 2004 4.315 4.332 4.228 4.315 3,785 +0.13(+3.13%)
Apr 07, 2004 4.183 4.184 4.019 4.184 2,753 +0.01(+0.21%)
Apr 06, 2004 4.001 4.176 4.001 4.176 3,556 -0.03(-0.62%)
Apr 05, 2004 3.992 4.463 3.992 4.202 25,581 +0.16(+3.88%)
Apr 02, 2004 4.245 4.245 3.958 4.045 8,488 -0.08(-1.90%)
Apr 01, 2004 4.062 4.254 3.897 4.123 14,568 +0.09(+2.16%)
Mar 31, 2004 4.027 4.037 4.019 4.036 2,409 +0.03(+0.65%)
Mar 30, 2004 4.123 4.149 4.010 4.010 2,753 -0.12(-2.95%)
Mar 29, 2004 4.062 4.193 4.027 4.132 15,371 +0.06(+1.50%)
Mar 26, 2004 3.809 4.097 3.809 4.071 32,235 -0.16(-3.71%)
Mar 25, 2004 3.809 4.237 3.792 4.228 16,519 +0.36(+9.23%)
Mar 24, 2004 3.809 3.870 3.792 3.870 3,670 -0.06(-1.55%)
Mar 23, 2004 3.992 4.097 3.862 3.931 18,928 +0.00(+0.00%)
Mar 22, 2004 3.923 3.931 3.862 3.931 18,813 +0.07(+1.81%)
Mar 19, 2004 3.783 3.931 3.653 3.862 26,958 -0.20(-4.94%)
Mar 18, 2004 4.193 4.210 3.731 4.062 36,364 -0.25(-5.86%)
Mar 17, 2004 4.350 4.411 4.202 4.315 37,282 -0.04(-1.00%)
Mar 16, 2004 4.184 4.411 4.184 4.359 15,142 +0.04(+1.01%)
Mar 15, 2004 4.280 4.359 4.097 4.315 38,659 +0.03(+0.61%)
Mar 12, 2004 4.210 4.411 4.132 4.289 20,075 +0.17(+4.02%)
Mar 11, 2004 4.280 4.367 4.123 4.123 52,195 -0.19(-4.44%)
Mar 10, 2004 4.228 4.393 4.019 4.315 21,222 -0.08(-1.79%)
Mar 09, 2004 3.940 4.411 3.940 4.393 33,841 +0.36(+8.86%)
Mar 08, 2004 4.141 4.141 4.010 4.036 4,818 -0.12(-2.91%)
Mar 05, 2004 4.097 4.346 3.949 4.157 27,072 +0.11(+2.78%)
Mar 04, 2004 4.315 4.376 4.010 4.045 83,512 -0.36(-8.12%)
Mar 03, 2004 4.463 4.882 4.359 4.402 42,559 -0.15(-3.31%)
Mar 02, 2004 5.361 5.361 4.454 4.553 159,110 -0.68(-12.95%)
Mar 01, 2004 3.966 5.579 3.740 5.230 642,522 +1.39(+36.36%)
Feb 27, 2004 3.923 3.931 3.748 3.836 9,177 -0.12(-3.06%)
Feb 26, 2004 3.753 3.957 3.748 3.957 344 +0.12(+3.16%)
Feb 25, 2004 3.748 3.897 3.565 3.836 3,556 -0.01(-0.20%)
Feb 24, 2004 3.714 3.870 3.714 3.843 917 +0.22(+5.99%)
Feb 23, 2004 3.853 3.853 3.574 3.626 8,947 -0.25(-6.52%)
Feb 20, 2004 4.001 4.001 3.836 3.879 9,406 -0.21(-5.12%)
Feb 19, 2004 4.097 4.097 3.914 4.088 2,982 +0.07(+1.74%)
Feb 18, 2004 4.036 4.184 4.019 4.019 3,097 -0.16(-3.76%)
Feb 17, 2004 3.949 4.202 3.949 4.176 4,703 +0.12(+3.01%)
Feb 13, 2004 4.062 4.062 3.966 4.053 3,670 -0.02(-0.43%)
Feb 12, 2004 4.141 4.202 4.027 4.071 10,553 -0.01(-0.21%)
Feb 11, 2004 4.010 4.176 3.879 4.080 8,374 +0.07(+1.74%)
Feb 10, 2004 3.879 4.010 3.844 4.010 7,341 +0.13(+3.37%)
Feb 09, 2004 3.966 3.966 3.862 3.879 3,097 -0.04(-1.11%)
Feb 06, 2004 3.923 3.923 3.923 3.923 1,147 +0.00(+0.00%)
Feb 05, 2004 3.836 3.923 3.792 3.923 6,882 +0.04(+1.12%)
Feb 04, 2004 4.010 4.010 3.879 3.879 6,079 -0.14(-3.47%)
Feb 03, 2004 4.141 4.228 3.844 4.019 31,087 +0.10(+2.44%)
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.