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

Electro Sensors IN (NQ: ELSE )

4.075 +0.025 (+0.62%)
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 (%)
Sep 28, 2012 3.718 3.974 3.718 3.974 1,699 +0.14(+3.64%)
Sep 27, 2012 3.834 3.834 3.834 3.834 1,030 -0.04(-0.94%)
Sep 26, 2012 3.871 3.871 3.871 3.871 515 +0.08(+2.24%)
Sep 25, 2012 3.728 3.786 3.728 3.786 3,985 +0.08(+2.09%)
Sep 24, 2012 3.854 3.864 3.708 3.708 1,699 -0.16(-4.26%)
Sep 21, 2012 3.844 3.873 3.844 3.873 2,725 +0.04(+1.01%)
Sep 18, 2012 3.718 3.834 3.834 3.834 1,648 +0.15(+3.95%)
Sep 12, 2012 3.786 3.689 3.689 3.689 1,236 -0.01(-0.26%)
Sep 11, 2012 3.883 3.883 3.194 3.699 14,008 -0.18(-4.59%)
Aug 31, 2012 3.873 3.876 3.876 3.876 103 +0.02(+0.58%)
Aug 30, 2012 3.883 3.932 3.854 3.854 1,398 +0.01(+0.26%)
Aug 29, 2012 3.844 3.844 3.844 3.844 412 +0.00(+0.00%)
Aug 27, 2012 3.844 3.844 3.844 3.844 206 -0.04(-1.00%)
Aug 23, 2012 3.922 3.883 3.883 3.883 1,339 -0.03(-0.74%)
Aug 22, 2012 3.922 3.922 3.912 3.912 1,749 -0.04(-0.98%)
Aug 21, 2012 3.951 3.951 3.951 3.951 2,574 +0.07(+1.75%)
Aug 14, 2012 3.922 3.883 3.883 3.883 309 -0.10(-2.44%)
Aug 11, 2012 3.980 3.980 3.980 0 +0.00(+0.00%)
Aug 10, 2012 3.757 3.980 3.757 3.980 1,133 +0.17(+4.33%)
Aug 09, 2012 3.902 3.938 3.815 3.815 2,047 -0.08(-2.00%)
Aug 08, 2012 3.912 3.912 3.893 3.893 412 -0.11(-2.67%)
Aug 07, 2012 4.000 4.000 4.000 4.000 309 -0.02(-0.48%)
Jul 31, 2012 4.029 4.019 4.019 4.019 3,328 +0.08(+1.95%)
Jul 27, 2012 3.904 3.942 3.942 3.942 936 -0.05(-1.20%)
Jul 18, 2012 3.990 3.990 3.990 3.990 104 +0.00(+0.00%)
Jul 16, 2012 3.952 3.990 3.990 3.990 1,144 +0.00(+0.00%)
Jul 10, 2012 4.009 3.990 3.990 3.990 520 +0.02(+0.48%)
Jul 09, 2012 3.913 3.971 3.913 3.971 1,824 +0.02(+0.61%)
Jul 06, 2012 3.913 3.947 3.875 3.947 1,951 +0.07(+1.86%)
Jul 05, 2012 3.875 3.875 3.875 3.875 208 +0.02(+0.50%)
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.