Indicators

Electro Sensors IN (NQ: ELSE )

4.060 +0.035 (+0.87%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	8.229	10.07	7.863	9.484	2,421,647	+1.53(+19.17%)
Apr 27, 2006	7.418	8.264	7.157	7.959	975,574	+0.64(+8.69%)
Apr 26, 2006	6.468	9.763	6.233	7.322	3,947,397	+1.66(+29.23%)
Apr 25, 2006	4.655	6.494	4.472	5.666	950,005	+1.12(+24.76%)
Apr 24, 2006	4.550	4.611	4.446	4.542	61,596	+0.14(+3.17%)
Apr 21, 2006	4.263	4.533	4.263	4.402	90,081	+0.37(+9.31%)
Apr 20, 2006	4.184	4.184	3.966	4.027	10,408	-0.17(-3.95%)
Apr 19, 2006	4.193	4.193	4.193	4.193	0	+0.00(+0.00%)
Apr 18, 2006	4.236	4.263	4.193	4.193	2,523	+0.14(+3.44%)
Apr 17, 2006	4.176	4.263	3.949	4.053	6,926	+0.01(+0.26%)
Apr 13, 2006	4.001	4.158	3.949	4.043	1,973	+0.10(+2.61%)
Apr 12, 2006	3.931	3.940	3.923	3.940	1,607	+0.00(+0.00%)
Apr 11, 2006	3.975	4.041	3.931	3.940	2,695	-0.07(-1.74%)
Apr 10, 2006	4.097	4.097	3.923	4.010	4,173	+0.03(+0.65%)
Apr 07, 2006	3.966	4.219	3.931	3.984	12,905	+0.02(+0.42%)
Apr 06, 2006	3.940	4.010	3.932	3.967	5,506	-0.04(-1.07%)
Apr 05, 2006	3.949	4.074	3.923	4.010	14,626	-0.10(-2.54%)
Apr 04, 2006	3.958	4.208	3.879	4.115	10,731	-0.10(-2.33%)

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.