Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	4.803	4.810	4.629	4.629	12,009	-0.21(-4.32%)
Apr 27, 2007	4.799	4.847	4.799	4.838	3,429	+0.04(+0.91%)
Apr 26, 2007	4.716	4.898	4.672	4.794	22,208	+0.12(+2.61%)
Apr 25, 2007	4.733	4.838	4.629	4.672	11,196	+0.05(+1.13%)
Apr 24, 2007	4.577	4.882	4.577	4.620	18,047	+0.08(+1.73%)
Apr 23, 2007	4.533	4.681	4.533	4.542	15,095	+0.01(+0.19%)
Apr 20, 2007	4.598	4.603	4.533	4.533	3,326	-0.09(-1.89%)
Apr 19, 2007	4.559	4.707	4.559	4.620	2,294	-0.02(-0.38%)
Apr 18, 2007	4.611	4.716	4.542	4.638	5,081	+0.03(+0.76%)
Apr 17, 2007	4.612	4.612	4.603	4.603	2,294	+0.06(+1.33%)
Apr 16, 2007	4.568	4.568	4.542	4.542	688	+0.01(+0.20%)
Apr 13, 2007	4.498	4.655	4.472	4.533	5,248	-0.03(-0.76%)
Apr 12, 2007	4.542	4.733	4.446	4.568	8,693	+0.03(+0.77%)
Apr 11, 2007	4.629	4.629	4.533	4.533	12,852	-0.14(-2.98%)
Apr 10, 2007	4.620	4.803	4.620	4.672	10,574	+0.04(+0.94%)
Apr 09, 2007	4.655	4.838	4.629	4.629	12,907	+0.01(+0.19%)
Apr 05, 2007	4.707	4.882	4.620	4.620	14,280	-0.08(-1.67%)
Apr 04, 2007	4.620	4.707	4.620	4.699	1,795	+0.05(+1.13%)
Apr 03, 2007	4.638	4.707	4.638	4.646	4,703	+0.03(+0.76%)

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.