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

Electro Sensors IN (NQ: ELSE )

4.075 +0.005 (+0.12%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 22, 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 (%)
Aug 31, 2005 3.687 3.940 3.653 3.923 6,309 +0.13(+3.45%)
Aug 30, 2005 3.870 3.975 3.792 3.792 13,530 -0.18(-4.61%)
Aug 29, 2005 3.966 3.984 3.853 3.975 8,391 -0.08(-1.94%)
Aug 26, 2005 4.115 4.115 3.888 4.053 4,010 -0.02(-0.43%)
Aug 25, 2005 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
Aug 24, 2005 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
Aug 23, 2005 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
Aug 22, 2005 3.984 4.071 3.984 4.071 8,488 +0.10(+2.41%)
Aug 19, 2005 3.975 3.984 3.975 3.975 917 -0.08(-1.94%)
Aug 18, 2005 3.914 4.097 3.914 4.053 4,483 +0.13(+3.33%)
Aug 17, 2005 4.019 4.019 3.923 3.923 2,982 -0.17(-4.26%)
Aug 16, 2005 4.062 4.097 4.062 4.097 390 +0.04(+1.08%)
Aug 15, 2005 4.219 4.219 4.053 4.053 3,900 -0.01(-0.21%)
Aug 12, 2005 4.036 4.062 4.036 4.062 688 -0.03(-0.85%)
Aug 11, 2005 4.097 4.097 4.097 4.097 1,147 +0.04(+1.08%)
Aug 10, 2005 3.984 4.062 3.879 4.053 4,015 -0.04(-1.06%)
Aug 09, 2005 4.097 4.097 4.097 4.097 1,033 +0.03(+0.86%)
Aug 08, 2005 3.870 4.149 3.870 4.062 9,231 +0.14(+3.56%)
Aug 05, 2005 4.027 4.036 3.923 3.923 8,190 -0.13(-3.23%)
Aug 04, 2005 4.158 4.176 4.053 4.053 3,384 -0.10(-2.52%)
Aug 03, 2005 4.149 4.158 3.975 4.158 13,746 +0.06(+1.49%)
Aug 02, 2005 4.228 4.228 4.097 4.097 10,021 +0.00(+0.00%)
Aug 01, 2005 4.107 4.202 4.097 4.097 3,655 -0.05(-1.26%)
Jul 29, 2005 4.123 4.228 4.071 4.149 6,202 +0.03(+0.63%)
Jul 28, 2005 4.123 4.141 4.123 4.123 4,244 -0.02(-0.42%)
Jul 27, 2005 4.132 4.237 4.115 4.141 5,879 -0.05(-1.25%)
Jul 26, 2005 4.115 4.193 4.106 4.193 2,831 +0.09(+2.12%)
Jul 25, 2005 4.229 4.229 4.106 4.106 15,128 -0.13(-3.09%)
Jul 22, 2005 4.080 4.237 4.071 4.237 7,685 +0.03(+0.62%)
Jul 21, 2005 4.237 4.237 4.062 4.210 16,634 +0.02(+0.42%)
Jul 20, 2005 4.001 4.193 3.966 4.193 30,669 +0.04(+1.05%)
Jul 19, 2005 4.123 4.167 3.879 4.149 57,785 -0.03(-0.63%)
Jul 18, 2005 4.507 4.507 3.931 4.176 86,354 -0.01(-0.21%)
Jul 15, 2005 5.187 5.187 4.184 4.184 505,853 -0.06(-1.44%)
Jul 14, 2005 4.376 5.265 4.027 4.245 318,953 -0.10(-2.21%)
Jul 13, 2005 3.748 4.463 3.731 4.341 71,361 +0.59(+15.81%)
Jul 12, 2005 3.757 3.897 3.748 3.748 4,823 -0.01(-0.23%)
Jul 11, 2005 3.757 3.757 3.757 3.757 412 -0.17(-4.22%)
Jul 08, 2005 3.783 3.923 3.766 3.923 4,650 -0.10(-2.60%)
Jul 07, 2005 3.792 4.027 3.792 4.027 803 +0.24(+6.21%)
Jul 06, 2005 3.870 4.097 3.792 3.792 9,664 -0.32(-7.84%)
Jul 05, 2005 4.184 4.184 3.958 4.115 11,815 -0.07(-1.67%)
Jul 01, 2005 4.145 4.306 4.145 4.184 5,965 -0.17(-3.81%)
Jun 30, 2005 3.870 4.350 3.740 4.350 47,079 +0.44(+11.14%)
Jun 29, 2005 3.922 3.922 3.792 3.914 2,753 -0.01(-0.22%)
Jun 28, 2005 3.949 4.040 3.897 3.923 5,887 +0.03(+0.90%)
Jun 27, 2005 4.141 4.184 3.836 3.888 27,913 -0.51(-11.68%)
Jun 24, 2005 4.315 4.402 4.019 4.402 16,190 +0.31(+7.68%)
Jun 23, 2005 4.097 4.402 4.015 4.088 25,285 -0.05(-1.26%)
Jun 22, 2005 3.923 4.141 3.731 4.141 27,743 -0.07(-1.66%)
Jun 21, 2005 3.783 4.210 3.783 4.210 4,703 +0.42(+11.06%)
Jun 20, 2005 3.696 3.923 3.574 3.791 15,074 -0.04(-1.16%)
Jun 17, 2005 3.696 3.879 3.591 3.836 5,621 -0.04(-1.12%)
Jun 16, 2005 3.705 3.879 3.583 3.879 11,416 +0.00(+0.00%)
Jun 15, 2005 3.609 3.923 3.530 3.879 14,392 +0.04(+1.14%)
Jun 14, 2005 3.705 3.836 3.705 3.836 917 +0.01(+0.23%)
Jun 13, 2005 3.626 4.141 3.618 3.827 21,720 -0.11(-2.88%)
Jun 10, 2005 3.583 3.940 3.583 3.940 839 +0.11(+2.96%)
Jun 09, 2005 3.705 3.827 3.705 3.827 229 +0.00(+0.00%)
Jun 08, 2005 3.705 3.827 3.687 3.827 344 +0.00(+0.00%)
Jun 07, 2005 3.705 3.827 3.696 3.827 917 -0.01(-0.23%)
Jun 06, 2005 3.661 3.836 3.452 3.836 12,313 +0.18(+5.01%)
Jun 03, 2005 3.539 3.653 3.408 3.653 3,322 -0.01(-0.24%)
Jun 02, 2005 3.661 3.661 3.661 3.661 114 -0.04(-1.18%)
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.