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, 2020 3.710 3.710 3.610 3.619 3,282 -0.22(-5.75%)
Aug 28, 2020 3.830 3.840 3.820 3.840 500 +0.13(+3.50%)
Aug 27, 2020 3.830 3.900 3.670 3.710 1,174 -0.03(-0.80%)
Aug 26, 2020 4.120 4.120 3.740 3.740 4,815 -0.27(-6.73%)
Aug 25, 2020 4.010 4.010 4.010 4.010 406 +0.13(+3.35%)
Aug 24, 2020 3.640 3.950 3.640 3.880 2,846 +0.09(+2.32%)
Aug 21, 2020 3.855 3.855 3.792 3.792 700 -0.06(-1.50%)
Aug 20, 2020 3.570 3.930 3.570 3.850 2,994 +0.05(+1.31%)
Aug 19, 2020 3.610 3.878 3.520 3.800 14,455 +0.15(+4.11%)
Aug 18, 2020 3.972 3.972 3.580 3.650 15,484 -0.37(-9.20%)
Aug 17, 2020 3.950 4.060 3.950 4.020 728 +0.14(+3.61%)
Aug 14, 2020 3.930 4.000 3.770 3.880 25,500 -0.03(-0.77%)
Aug 13, 2020 3.720 3.910 3.670 3.910 1,886 +0.21(+5.68%)
Aug 12, 2020 3.830 4.000 3.700 3.700 10,168 -0.18(-4.64%)
Aug 11, 2020 3.640 5.000 3.520 3.880 101,977 +0.23(+6.30%)
Aug 10, 2020 3.760 3.760 3.580 3.650 15,291 -0.11(-2.93%)
Aug 07, 2020 4.150 4.265 3.670 3.760 74,100 +0.16(+4.44%)
Aug 06, 2020 3.670 3.670 3.520 3.600 2,365 +0.03(+0.84%)
Aug 05, 2020 3.551 3.570 3.551 3.570 336 +0.05(+1.42%)
Aug 04, 2020 3.520 3.520 3.520 3.520 1,783 +0.02(+0.57%)
Aug 03, 2020 3.500 3.500 3.500 67 +0.00(+0.00%)
Jul 31, 2020 3.500 3.500 3.500 3.500 100 +0.02(+0.49%)
Jul 30, 2020 3.483 3.483 3.483 3.483 550 -0.19(-5.10%)
Jul 29, 2020 3.670 3.670 3.670 9 +0.00(+0.00%)
Jul 28, 2020 3.670 3.670 3.670 3.670 120 +0.00(+0.00%)
Jul 27, 2020 3.680 3.680 3.670 3.670 651 +0.11(+3.17%)
Jul 24, 2020 3.557 3.557 3.557 3.557 900 -0.07(-2.01%)
Jul 23, 2020 3.630 3.630 3.630 76 +0.00(+0.00%)
Jul 22, 2020 3.630 3.630 3.630 3.630 171 +0.01(+0.28%)
Jul 21, 2020 3.520 3.620 3.380 3.620 3,242 +0.00(+0.14%)
Jul 20, 2020 3.560 3.615 3.550 3.615 1,309 +0.09(+2.41%)
Jul 17, 2020 3.600 3.600 3.530 3.530 600 -0.07(-1.94%)
Jul 16, 2020 3.520 3.618 3.520 3.600 1,511 +0.02(+0.59%)
Jul 15, 2020 3.600 3.618 3.579 3.579 793 -0.08(-2.11%)
Jul 14, 2020 3.656 3.656 3.656 3.656 586 +0.06(+1.56%)
Jul 13, 2020 3.618 3.623 3.600 3.600 2,901 -0.04(-1.10%)
Jul 10, 2020 3.650 3.690 3.640 3.640 3,000 +0.04(+1.11%)
Jul 09, 2020 3.540 3.690 3.540 3.600 2,111 +0.00(+0.00%)
Jul 08, 2020 3.700 3.700 3.600 3.600 1,845 +0.00(+0.00%)
Jul 07, 2020 3.590 3.650 3.539 3.600 3,574 +0.06(+1.69%)
Jul 06, 2020 3.340 3.560 3.340 3.540 2,543 -0.02(-0.59%)
Jul 02, 2020 3.400 3.590 3.400 3.561 1,800 +0.25(+7.58%)
Jul 01, 2020 3.640 3.640 3.310 3.310 583 -0.17(-4.89%)
Jun 30, 2020 3.360 3.480 3.360 3.480 1,653 +0.12(+3.57%)
Jun 29, 2020 3.350 3.480 3.350 3.360 890 -0.06(-1.61%)
Jun 26, 2020 3.350 3.462 3.350 3.415 8,900 -0.08(-2.43%)
Jun 25, 2020 3.500 3.500 3.500 3.500 297 -0.12(-3.31%)
Jun 24, 2020 3.680 3.680 3.560 3.620 7,669 -0.01(-0.41%)
Jun 23, 2020 3.570 3.635 3.560 3.635 3,067 +0.08(+2.18%)
Jun 22, 2020 3.570 3.790 3.520 3.558 8,656 -0.08(-2.26%)
Jun 19, 2020 3.900 4.000 3.500 3.640 15,000 -0.24(-6.19%)
Jun 18, 2020 3.520 4.090 3.520 3.880 59,318 +0.34(+9.55%)
Jun 17, 2020 3.368 3.550 3.368 3.542 5,456 -0.01(-0.23%)
Jun 16, 2020 3.550 3.550 3.550 3.550 522 +0.25(+7.51%)
Jun 15, 2020 3.260 3.302 3.260 3.302 4,835 -0.20(-5.64%)
Jun 12, 2020 3.530 3.530 3.499 3.499 1,100 -0.14(-3.86%)
Jun 11, 2020 3.640 3.640 3.640 155 +0.00(+0.00%)
Jun 10, 2020 3.460 3.460 3.640 139 +0.18(+5.20%)
Jun 09, 2020 3.460 3.460 3.460 3.460 135 +0.03(+0.87%)
Jun 08, 2020 3.440 3.440 3.300 3.430 2,059 +0.09(+2.59%)
Jun 05, 2020 3.343 3.343 3.343 111 +0.00(+0.00%)
Jun 04, 2020 3.300 3.343 3.100 3.343 3,933 -0.06(-1.75%)
Jun 03, 2020 3.600 3.600 3.240 3.403 1,347 -0.16(-4.42%)
Jun 02, 2020 3.580 3.580 3.363 3.560 912 +0.28(+8.54%)
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.