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

Electro Sensors IN (NQ: ELSE )

4.090 UNCHANGED
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 (%)
Aug 31, 2009 2.624 2.624 2.615 2.615 6,079 -0.01(-0.33%)
Aug 28, 2009 2.624 2.624 2.624 2.624 2,322 -0.00(-0.07%)
Aug 26, 2009 2.624 2.676 2.624 2.626 16,979 +0.00(+0.07%)
Aug 25, 2009 2.572 2.659 2.572 2.624 20,279 +0.05(+2.03%)
Aug 24, 2009 2.519 2.572 2.519 2.572 14,769 +0.05(+2.08%)
Aug 21, 2009 2.519 2.556 2.519 2.519 43,651 +0.03(+1.05%)
Aug 20, 2009 2.702 2.711 2.441 2.493 41,792 +0.05(+1.96%)
Aug 19, 2009 2.484 2.503 2.445 2.445 5,116 -0.02(-0.89%)
Aug 18, 2009 2.711 2.711 2.467 2.467 3,678 -0.19(-7.21%)
Aug 17, 2009 2.667 2.667 2.467 2.659 1,032 -0.01(-0.33%)
Aug 14, 2009 2.667 2.667 2.667 2.667 344 -0.04(-1.60%)
Aug 12, 2009 2.711 2.711 2.711 2.711 458 +0.10(+3.66%)
Aug 11, 2009 2.615 2.702 2.615 2.615 10,094 -0.08(-2.91%)
Aug 10, 2009 2.659 2.694 2.659 2.694 1,433 -0.01(-0.32%)
Aug 07, 2009 2.641 2.702 2.633 2.702 4,359 +0.09(+3.33%)
Aug 06, 2009 2.615 2.633 2.554 2.615 14,465 +0.09(+3.45%)
Aug 05, 2009 2.528 2.598 2.528 2.528 31,156 +0.04(+1.75%)
Aug 04, 2009 2.528 2.563 2.484 2.484 8,274 -0.04(-1.72%)
Aug 03, 2009 2.528 2.528 2.528 2.528 1,376 +0.00(+0.00%)
Jul 31, 2009 2.528 2.528 2.528 2.528 518 +0.00(+0.00%)
Jul 29, 2009 2.528 2.528 2.528 2.528 5,276 +0.13(+5.45%)
Jul 28, 2009 2.397 2.397 2.397 2.397 286 -0.01(-0.36%)
Jul 27, 2009 2.397 2.406 2.397 2.406 23,746 +0.05(+2.22%)
Jul 24, 2009 2.354 2.354 2.354 2.354 2,064 +0.00(+0.00%)
Jul 23, 2009 2.266 2.362 2.266 2.354 41,138 +0.00(+0.00%)
Jul 22, 2009 2.319 2.354 2.319 2.354 15,867 +0.05(+2.27%)
Jul 21, 2009 2.301 2.301 2.301 2.301 114 +0.17(+8.19%)
Jul 20, 2009 2.101 2.127 2.101 2.127 1,961 +0.03(+1.25%)
Jul 15, 2009 2.101 2.101 2.101 2.101 114 -0.08(-3.60%)
Jul 13, 2009 2.179 2.179 2.179 2.179 458 +0.13(+6.38%)
Jun 29, 2009 2.049 2.049 2.049 2.049 0 -0.08(-3.85%)
Jun 26, 2009 2.066 2.130 2.066 2.130 939 -0.12(-5.27%)
Jun 25, 2009 2.249 2.249 2.249 2.249 803 +0.16(+7.50%)
Jun 24, 2009 2.114 2.114 2.092 2.092 453 -0.02(-0.83%)
Jun 22, 2009 2.179 2.110 2.110 2.110 5,391 -0.30(-12.32%)
Jun 18, 2009 2.179 2.406 2.406 2.406 458 +0.23(+10.40%)
Jun 17, 2009 2.188 2.188 2.179 2.179 1,720 +0.00(+0.00%)
Jun 16, 2009 2.179 2.179 2.179 2.179 1,491 -0.02(-0.79%)
Jun 12, 2009 2.415 2.415 2.136 2.197 2,431 -0.23(-9.35%)
Jun 10, 2009 2.310 2.423 2.223 2.423 34,277 +0.07(+2.96%)
Jun 09, 2009 2.354 2.354 2.266 2.354 2,753 +0.00(+0.00%)
Jun 08, 2009 2.066 2.354 2.066 2.354 19,423 +0.05(+2.27%)
Jun 04, 2009 2.171 2.301 2.135 2.301 8,947 +0.22(+10.46%)
Jun 03, 2009 2.031 2.083 2.031 2.083 1,491 -0.09(-4.02%)
Jun 02, 2009 2.179 2.179 2.162 2.171 917 +0.15(+7.33%)
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.