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

Electro Sensors IN (NQ: ELSE )

4.075 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
Jul 31, 2003 2.790 2.790 2.720 2.720 1,835 +0.10(+4.00%)
Jul 30, 2003 2.615 2.615 2.615 2.615 1,720 -0.03(-1.32%)
Jul 29, 2003 2.652 2.652 2.650 2.650 573 -0.19(-6.75%)
Jul 28, 2003 2.842 2.842 2.842 2.842 0 +0.00(+0.00%)
Jul 25, 2003 2.842 2.842 2.842 2.842 0 +0.00(+0.00%)
Jul 24, 2003 2.842 2.842 2.842 2.842 0 +0.00(+0.00%)
Jul 23, 2003 2.842 2.842 2.842 2.842 0 +0.00(+0.00%)
Jul 22, 2003 2.842 2.842 2.842 2.842 0 +0.00(+0.00%)
Jul 21, 2003 2.728 2.877 2.728 2.842 4,359 +0.19(+7.24%)
Jul 18, 2003 2.650 2.650 2.650 2.650 114 +0.06(+2.36%)
Jul 17, 2003 2.650 2.650 2.589 2.589 1,147 -0.24(-8.33%)
Jul 16, 2003 2.824 2.824 2.824 2.824 0 +0.00(+0.00%)
Jul 15, 2003 2.824 2.824 2.824 2.824 1,147 +0.01(+0.31%)
Jul 14, 2003 2.746 2.824 2.659 2.816 9,750 +0.16(+5.90%)
Jul 11, 2003 2.659 2.659 2.659 2.659 1,147 -0.03(-1.29%)
Jul 10, 2003 2.694 2.694 2.694 2.694 0 +0.00(+0.00%)
Jul 09, 2003 2.659 2.694 2.659 2.694 2,294 +0.12(+4.75%)
Jul 08, 2003 2.615 2.615 2.554 2.572 2,294 -0.04(-1.70%)
Jul 07, 2003 2.616 2.616 2.615 2.616 803 -0.10(-3.78%)
Jul 03, 2003 2.719 2.719 2.719 2.719 0 +0.00(+0.00%)
Jul 02, 2003 2.572 2.719 2.572 2.719 1,261 +0.12(+4.63%)
Jul 01, 2003 2.599 2.599 2.599 2.599 229 -0.11(-4.15%)
Jun 30, 2003 2.580 2.711 2.580 2.711 1,950 -0.03(-1.27%)
Jun 27, 2003 2.528 2.746 2.528 2.746 6,424 +0.26(+10.53%)
Jun 26, 2003 2.484 2.484 2.484 2.484 1,147 -0.03(-1.04%)
Jun 25, 2003 2.511 2.511 2.511 2.511 1,147 +0.00(+0.00%)
Jun 24, 2003 2.511 2.511 2.511 2.511 229 -0.06(-2.37%)
Jun 23, 2003 2.572 2.572 2.572 2.572 344 -0.06(-2.32%)
Jun 20, 2003 2.633 2.633 2.633 2.633 0 +0.00(+0.00%)
Jun 19, 2003 2.642 2.642 2.633 2.633 344 -0.11(-4.13%)
Jun 18, 2003 2.746 2.746 2.746 2.746 573 +0.00(+0.00%)
Jun 17, 2003 2.572 2.746 2.572 2.746 8,947 +0.17(+6.78%)
Jun 16, 2003 2.615 2.615 2.572 2.572 803 +0.09(+3.51%)
Jun 13, 2003 2.484 2.484 2.484 2.484 573 +0.01(+0.35%)
Jun 12, 2003 2.423 2.484 2.362 2.476 1,376 +0.28(+12.70%)
Jun 11, 2003 2.319 2.319 2.197 2.197 1,835 -0.20(-8.36%)
Jun 10, 2003 2.397 2.397 2.397 2.397 114 -0.10(-3.85%)
Jun 09, 2003 2.493 2.493 2.493 2.493 114 -0.17(-6.23%)
Jun 06, 2003 2.380 2.659 2.179 2.659 9,980 +0.25(+10.51%)
Jun 05, 2003 2.702 2.702 2.197 2.406 4,818 -0.30(-10.97%)
Jun 04, 2003 2.667 2.702 2.667 2.702 1,606 +0.04(+1.61%)
Jun 03, 2003 2.354 2.728 2.179 2.660 6,538 +0.26(+10.95%)
Jun 02, 2003 2.397 2.397 2.354 2.397 8,030 +0.09(+3.77%)
May 30, 2003 2.293 2.310 2.293 2.310 917 +0.03(+1.14%)
May 29, 2003 2.293 2.293 2.284 2.284 5,735 +0.02(+0.77%)
May 28, 2003 2.266 2.293 2.258 2.266 7,571 +0.01(+0.39%)
May 27, 2003 2.258 2.258 2.258 2.258 5,506 +0.01(+0.39%)
May 23, 2003 2.249 2.249 2.249 2.249 4,588 -0.02(-0.77%)
May 22, 2003 2.179 2.266 2.179 2.266 4,932 +0.13(+6.12%)
May 21, 2003 2.136 2.136 2.136 2.136 2,523 -0.04(-2.00%)
May 20, 2003 2.214 2.214 2.101 2.179 5,965 +0.08(+3.73%)
May 19, 2003 2.101 2.101 2.101 2.101 3,441 -0.09(-3.98%)
May 16, 2003 2.188 2.188 2.188 2.188 2,179 +0.05(+2.45%)
May 15, 2003 2.136 2.136 2.092 2.136 1,606 +0.03(+1.66%)
May 14, 2003 2.240 2.240 2.101 2.101 1,491 -0.08(-3.60%)
May 13, 2003 2.179 2.179 2.179 2.179 344 +0.08(+3.73%)
May 12, 2003 2.101 2.101 2.101 2.101 0 +0.00(+0.00%)
May 09, 2003 2.101 2.101 2.101 2.101 5,047 +0.01(+0.38%)
May 08, 2003 2.092 2.093 2.092 2.093 1,376 -0.09(-3.96%)
May 07, 2003 2.179 2.179 2.179 2.179 4,473 +0.03(+1.17%)
May 06, 2003 2.222 2.284 2.153 2.154 2,179 -0.03(-1.16%)
May 05, 2003 2.275 2.275 2.153 2.179 8,833 -0.09(-3.85%)
May 02, 2003 2.179 2.266 2.179 2.266 4,015 +0.06(+2.77%)
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.