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

Electro Sensors IN (NQ: ELSE )

4.090 +0.030 (+0.74%)
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 (%)
Apr 30, 2009 2.441 2.441 2.406 2.415 2,294 -0.18(-7.05%)
Apr 29, 2009 2.589 2.742 2.484 2.598 8,332 +0.28(+12.03%)
Apr 27, 2009 2.319 2.319 2.319 2.319 3,441 +0.00(+0.00%)
Apr 24, 2009 2.319 2.319 2.319 2.319 2,203 +0.05(+2.31%)
Apr 23, 2009 2.179 2.327 2.179 2.266 12,504 +0.02(+1.09%)
Apr 21, 2009 2.310 2.242 2.242 2.242 688 -0.07(-2.94%)
Apr 17, 2009 2.179 2.397 2.179 2.310 1,606 -0.03(-1.49%)
Apr 16, 2009 2.092 2.397 2.092 2.345 2,007 +0.25(+12.08%)
Apr 15, 2009 2.179 2.179 2.092 2.092 10,324 -0.09(-4.00%)
Apr 14, 2009 2.049 2.179 2.005 2.179 8,144 -0.02(-0.79%)
Apr 13, 2009 1.935 2.197 1.935 2.197 9,566 +0.19(+9.57%)
Apr 09, 2009 2.005 2.005 2.005 2.005 504 +0.05(+2.68%)
Apr 07, 2009 2.022 2.049 1.935 1.953 4,336 +0.02(+0.90%)
Apr 06, 2009 1.935 1.947 1.927 1.935 1,835 -0.03(-1.77%)
Apr 03, 2009 1.927 2.162 1.927 1.970 458 +0.02(+0.89%)
Apr 02, 2009 2.136 2.171 1.944 1.953 2,360 +0.06(+3.23%)
Apr 01, 2009 1.892 1.892 1.892 1.892 114 -0.20(-9.58%)
Mar 31, 2009 1.804 2.092 1.804 2.092 344 +0.17(+9.09%)
Mar 30, 2009 1.918 1.918 1.909 1.918 1,563 -0.09(-4.35%)
Mar 25, 2009 2.005 2.005 2.005 2.005 803 +0.09(+4.55%)
Mar 24, 2009 2.171 2.179 1.918 1.918 4,017 +0.01(+0.46%)
Mar 23, 2009 2.066 2.066 1.909 1.909 4,894 +0.00(+0.00%)
Mar 20, 2009 1.918 1.918 1.892 1.909 1,583 +0.07(+3.79%)
Mar 19, 2009 1.839 1.839 1.839 1.839 114 +0.01(+0.48%)
Mar 18, 2009 1.770 1.831 1.770 1.831 816 +0.05(+2.94%)
Mar 17, 2009 1.804 1.813 1.778 1.778 2,805 +0.00(+0.01%)
Mar 16, 2009 1.804 1.804 1.761 1.778 1,720 -0.00(-0.23%)
Mar 13, 2009 1.743 1.787 1.674 1.782 21,155 +0.05(+2.75%)
Mar 12, 2009 1.534 1.770 1.534 1.735 9,425 +0.14(+8.74%)
Mar 11, 2009 1.595 1.595 1.595 1.595 114 +0.09(+5.78%)
Mar 10, 2009 1.700 1.787 1.508 1.508 10,439 -0.10(-6.18%)
Mar 09, 2009 1.700 1.700 1.526 1.607 14,798 -0.14(-8.26%)
Mar 06, 2009 1.743 1.752 1.656 1.752 2,862 +0.01(+0.50%)
Mar 05, 2009 1.743 1.743 1.743 1.743 114 +0.00(+0.00%)
Mar 04, 2009 1.831 1.874 1.700 1.743 9,065 -0.05(-2.91%)
Mar 02, 2009 1.796 1.796 1.796 1.796 120 -0.07(-3.57%)
Feb 27, 2009 1.862 1.862 1.862 1.862 531 +0.15(+8.99%)
Feb 26, 2009 1.717 1.988 1.656 1.709 46,557 +0.03(+2.08%)
Feb 25, 2009 1.674 1.674 1.674 1.674 0 +0.00(+0.00%)
Feb 24, 2009 1.813 1.874 1.473 1.674 17,207 -0.37(-17.95%)
Feb 23, 2009 2.049 2.066 1.752 2.040 3,645 +0.10(+5.41%)
Feb 20, 2009 1.957 1.957 1.935 1.935 1,132 -0.02(-0.89%)
Feb 19, 2009 1.865 1.953 1.831 1.953 6,424 +0.11(+6.16%)
Feb 18, 2009 1.961 1.961 1.839 1.839 6,424 -0.08(-4.09%)
Feb 17, 2009 2.136 2.136 1.865 1.918 8,358 -0.21(-10.02%)
Feb 13, 2009 2.066 2.131 1.918 2.131 3,441 +0.05(+2.30%)
Feb 12, 2009 2.083 2.171 2.049 2.083 12,579 -0.08(-3.63%)
Feb 11, 2009 2.205 2.205 2.162 2.162 2,072 +0.18(+9.25%)
Feb 10, 2009 2.005 2.336 1.970 1.979 21,855 -0.03(-1.73%)
Feb 09, 2009 2.040 2.040 2.014 2.014 4,187 -0.03(-1.70%)
Feb 06, 2009 2.110 2.301 2.048 2.049 21,738 -0.13(-6.00%)
Feb 05, 2009 2.179 2.179 2.179 2.179 573 +0.00(+0.00%)
Feb 04, 2009 2.223 2.232 2.179 2.179 1,398 -0.06(-2.88%)
Feb 03, 2009 2.244 2.244 2.244 2.244 688 +0.05(+2.14%)
Feb 02, 2009 2.197 2.197 2.197 2.197 3,954 -0.27(-10.95%)
Jan 30, 2009 2.101 2.502 2.101 2.467 29,478 -0.02(-0.70%)
Jan 29, 2009 2.484 2.484 2.484 2.484 0 +0.00(+0.00%)
Jan 28, 2009 2.484 2.484 2.484 2.484 848 +0.38(+18.26%)
Jan 27, 2009 2.101 2.101 2.101 2.101 114 -0.08(-3.60%)
Jan 26, 2009 2.136 2.188 2.083 2.179 24,207 -0.08(-3.48%)
Jan 23, 2009 2.275 2.345 2.258 2.258 3,667 -0.01(-0.38%)
Jan 22, 2009 2.266 2.266 2.266 2.266 0 +0.00(+0.00%)
Jan 21, 2009 2.354 2.354 2.266 2.266 4,818 -0.07(-2.99%)
Jan 16, 2009 2.362 2.336 2.336 2.336 1,835 -0.10(-4.29%)
Jan 15, 2009 2.484 2.484 2.441 2.441 803 -0.03(-1.06%)
Jan 14, 2009 2.467 2.467 2.467 2.467 0 +0.00(+0.00%)
Jan 13, 2009 2.467 2.467 2.467 2.467 573 +0.00(+0.00%)
Jan 12, 2009 2.903 2.903 2.467 2.467 2,059 -0.15(-5.67%)
Jan 08, 2009 2.659 2.615 2.615 2.615 4,244 -0.04(-1.64%)
Jan 06, 2009 2.659 2.659 2.659 2.659 0 +0.00(+0.00%)
Jan 05, 2009 2.790 2.790 2.659 2.659 3,045 -0.17(-5.86%)
Jan 02, 2009 3.129 3.129 2.790 2.824 1,618 +0.03(+1.25%)
Dec 31, 2008 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Dec 30, 2008 2.511 2.790 2.484 2.790 2,563 +0.20(+7.74%)
Dec 29, 2008 2.493 2.842 2.493 2.589 4,930 -0.16(-5.71%)
Dec 26, 2008 2.606 2.746 2.606 2.746 1,671 +0.39(+16.67%)
Dec 24, 2008 2.354 2.354 2.354 2.354 310 +0.00(+0.00%)
Dec 23, 2008 2.319 2.354 2.319 2.354 3,556 -0.03(-1.46%)
Dec 22, 2008 2.423 2.423 2.258 2.389 17,674 -0.16(-6.16%)
Dec 19, 2008 2.641 2.711 2.545 2.545 4,493 -0.17(-6.11%)
Dec 18, 2008 2.711 2.711 2.711 2.711 0 +0.00(+0.00%)
Dec 17, 2008 2.484 2.711 2.397 2.711 2,193 +0.44(+19.16%)
Dec 16, 2008 2.598 2.598 2.275 2.275 344 -0.09(-3.69%)
Dec 15, 2008 2.441 2.441 2.354 2.362 2,839 +0.00(+0.00%)
Dec 12, 2008 2.528 2.528 2.188 2.362 25,168 -0.17(-6.55%)
Dec 11, 2008 2.615 2.659 2.528 2.528 34,988 -0.09(-3.33%)
Dec 10, 2008 2.432 2.615 2.432 2.615 2,294 +0.10(+4.17%)
Dec 09, 2008 2.572 2.572 2.511 2.511 1,032 -0.10(-4.00%)
Dec 08, 2008 2.641 2.641 2.615 2.615 6,526 +0.00(+0.00%)
Dec 05, 2008 2.598 2.999 2.528 2.615 14,135 +0.05(+2.04%)
Dec 04, 2008 2.650 3.060 2.336 2.563 2,594 -0.08(-2.97%)
Dec 03, 2008 2.667 2.668 2.641 2.641 5,828 -0.12(-4.42%)
Dec 02, 2008 3.199 3.469 2.763 2.763 9,431 -0.70(-20.15%)
Dec 01, 2008 3.461 3.461 3.461 3.461 0 +0.00(+0.00%)
Nov 28, 2008 3.225 3.461 3.225 3.461 1,376 +0.03(+1.02%)
Nov 26, 2008 3.269 3.469 2.755 3.426 7,605 +0.07(+2.08%)
Nov 25, 2008 2.877 3.356 2.877 3.356 3,822 +0.48(+16.67%)
Nov 24, 2008 2.877 2.877 2.877 2.877 0 +0.00(+0.00%)
Nov 21, 2008 2.630 2.920 2.630 2.877 344 +0.26(+10.00%)
Nov 20, 2008 2.720 2.790 2.615 2.615 1,720 -0.17(-6.25%)
Nov 19, 2008 2.790 2.790 2.790 2.790 1,606 -0.07(-2.44%)
Nov 18, 2008 2.528 2.859 2.528 2.859 448 +0.16(+5.81%)
Nov 17, 2008 2.528 2.821 2.528 2.702 2,294 -0.09(-3.12%)
Nov 14, 2008 2.702 2.789 2.702 2.789 5,336 +0.07(+2.56%)
Nov 13, 2008 2.746 2.746 2.720 2.720 229 -0.04(-1.58%)
Nov 12, 2008 2.816 2.946 2.755 2.763 2,417 -0.24(-8.12%)
Nov 07, 2008 3.007 3.007 3.007 3.007 0 +0.00(+0.00%)
Nov 06, 2008 2.964 3.112 2.964 3.007 3,139 +0.04(+1.47%)
Nov 05, 2008 2.964 2.964 2.964 2.964 0 +0.00(+0.00%)
Nov 04, 2008 2.964 2.964 2.938 2.964 4,588 +0.09(+3.03%)
Nov 03, 2008 2.877 2.877 2.589 2.877 22,968 +0.12(+4.43%)
Oct 31, 2008 2.894 2.894 2.650 2.755 17,580 -0.21(-7.06%)
Oct 30, 2008 2.964 2.981 2.938 2.964 1,261 -0.06(-2.02%)
Oct 29, 2008 3.007 3.025 3.007 3.025 1,835 +0.02(+0.58%)
Oct 28, 2008 3.082 3.121 2.964 3.007 40,379 -0.04(-1.43%)
Oct 27, 2008 3.138 3.400 3.051 3.051 93,841 -0.33(-9.79%)
Oct 24, 2008 2.920 3.434 2.920 3.382 4,524 +0.45(+15.47%)
Oct 23, 2008 3.121 3.391 2.829 2.929 917 -0.51(-14.93%)
Oct 22, 2008 3.443 3.443 3.443 3.443 458 +0.17(+5.33%)
Oct 21, 2008 3.269 3.269 3.269 3.269 803 +0.07(+2.29%)
Oct 20, 2008 3.042 3.196 3.042 3.196 7,055 +0.23(+7.83%)
Oct 17, 2008 2.702 3.042 2.702 2.964 18,719 +0.26(+9.68%)
Oct 16, 2008 2.702 2.702 2.702 2.702 114 -0.09(-3.13%)
Oct 15, 2008 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Oct 14, 2008 3.042 3.042 2.511 2.790 3,957 -0.25(-8.31%)
Oct 13, 2008 2.450 3.103 2.450 3.042 28,728 +0.21(+7.38%)
Oct 10, 2008 2.833 3.051 2.833 2.833 13,660 -0.26(-8.45%)
Oct 09, 2008 3.304 3.332 3.095 3.095 18,029 -0.05(-1.66%)
Oct 08, 2008 3.108 3.295 3.051 3.147 6,923 -0.22(-6.60%)
Oct 07, 2008 3.095 3.369 3.095 3.369 5,144 +0.19(+5.89%)
Oct 06, 2008 3.252 3.252 3.182 3.182 10,136 -0.05(-1.61%)
Oct 03, 2008 3.234 3.234 3.234 3.234 3,253 -0.01(-0.27%)
Oct 02, 2008 3.255 3.450 3.225 3.243 1,743 -0.23(-6.65%)
Oct 01, 2008 3.252 3.474 3.252 3.474 344 +0.02(+0.63%)
Sep 30, 2008 3.469 3.478 3.234 3.452 7,424 +0.10(+2.86%)
Sep 29, 2008 3.356 3.356 3.356 3.356 917 +0.00(+0.00%)
Sep 26, 2008 3.487 3.539 3.356 3.356 4,137 +0.06(+1.96%)
Sep 25, 2008 3.696 3.740 3.243 3.292 3,820 -0.34(-9.38%)
Sep 24, 2008 3.632 3.632 3.632 3.632 458 +0.06(+1.63%)
Sep 23, 2008 3.705 3.722 3.513 3.574 2,351 -0.36(-9.09%)
Sep 22, 2008 3.670 3.931 3.548 3.931 1,514 +0.23(+6.12%)
Sep 19, 2008 3.923 3.923 3.705 3.705 688 -0.25(-6.39%)
Sep 18, 2008 3.958 3.958 3.958 3.958 0 +0.00(+0.00%)
Sep 17, 2008 3.687 3.958 3.687 3.958 484 +0.12(+3.18%)
Sep 16, 2008 3.844 3.844 3.836 3.836 1,147 -0.04(-1.12%)
Sep 15, 2008 3.923 3.923 3.879 3.879 2,064 -0.12(-3.05%)
Sep 12, 2008 4.001 4.001 4.001 4.001 573 +0.17(+4.32%)
Sep 11, 2008 3.827 4.036 3.827 3.836 6,653 -0.10(-2.65%)
Sep 10, 2008 3.600 3.940 3.600 3.940 11,024 -0.24(-5.83%)
Sep 09, 2008 4.184 4.184 4.184 4.184 0 +0.00(+0.00%)
Sep 08, 2008 4.228 4.228 4.184 4.184 573 -0.08(-1.84%)
Sep 05, 2008 3.923 4.263 3.923 4.263 4,994 +0.33(+8.43%)
Sep 04, 2008 3.932 3.932 3.931 3.931 3,785 +0.03(+0.67%)
Sep 03, 2008 3.905 3.975 3.905 3.905 803 +0.06(+1.59%)
Sep 02, 2008 4.184 4.280 3.844 3.844 5,081 -0.25(-6.17%)
Aug 29, 2008 4.324 4.324 4.097 4.097 2,282 -0.04(-1.05%)
Aug 28, 2008 4.141 4.141 4.141 4.141 291 -0.04(-1.04%)
Aug 27, 2008 4.184 4.184 4.115 4.184 803 +0.00(+0.00%)
Aug 26, 2008 4.184 4.184 3.843 4.184 1,978 +0.06(+1.48%)
Aug 25, 2008 3.940 4.123 3.785 4.123 4,244 +0.42(+11.29%)
Aug 22, 2008 3.731 3.827 3.705 3.705 2,963 -0.03(-0.70%)
Aug 21, 2008 3.618 3.731 3.618 3.731 458 +0.11(+3.13%)
Aug 20, 2008 3.836 3.857 3.548 3.618 4,645 -0.25(-6.53%)
Aug 19, 2008 4.115 4.115 3.870 3.870 1,151 +0.00(+0.00%)
Aug 18, 2008 3.870 3.870 3.870 3.870 317 +0.00(+0.00%)
Aug 15, 2008 3.871 4.036 3.870 3.870 3,670 +0.00(+0.00%)
Aug 14, 2008 3.870 3.931 3.870 3.870 858 -0.14(-3.48%)
Aug 13, 2008 4.010 4.010 4.010 4.010 0 +0.00(+0.00%)
Aug 12, 2008 4.010 4.010 4.010 4.010 229 -0.13(-3.16%)
Aug 11, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 08, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 07, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 06, 2008 4.141 4.141 4.141 4.141 227 +0.00(+0.00%)
Aug 05, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Aug 04, 2008 4.141 4.141 4.141 4.141 114 +0.11(+2.81%)
Aug 01, 2008 4.027 4.027 4.027 4.027 0 +0.00(+0.00%)
Jul 31, 2008 3.975 4.027 3.836 4.027 2,031 +0.08(+1.99%)
Jul 30, 2008 3.949 3.949 3.949 3.949 114 +0.00(+0.00%)
Jul 29, 2008 3.949 3.992 3.740 3.949 3,675 +0.12(+3.19%)
Jul 28, 2008 3.905 3.984 3.748 3.827 4,476 -0.01(-0.23%)
Jul 25, 2008 3.827 4.036 3.827 3.836 523 -0.01(-0.23%)
Jul 24, 2008 3.844 3.923 3.844 3.844 1,874 -0.10(-2.65%)
Jul 23, 2008 3.714 4.036 3.714 3.949 3,674 +0.03(+0.67%)
Jul 22, 2008 3.914 4.045 3.731 3.923 5,448 +0.20(+5.39%)
Jul 21, 2008 3.653 3.722 3.653 3.722 2,100 +0.05(+1.43%)
Jul 18, 2008 3.670 3.670 3.670 3.670 114 -0.17(-4.32%)
Jul 17, 2008 3.836 3.836 3.836 3.836 573 -0.05(-1.35%)
Jul 16, 2008 3.809 3.888 3.792 3.888 3,212 +0.06(+1.59%)
Jul 15, 2008 3.618 3.827 3.530 3.827 2,867 +0.09(+2.45%)
Jul 14, 2008 3.696 3.735 3.696 3.735 4,090 -0.14(-3.49%)
Jul 11, 2008 3.801 3.879 3.513 3.870 4,015 -0.27(-6.53%)
Jul 10, 2008 3.801 4.141 3.792 4.141 1,261 +0.17(+4.40%)
Jul 09, 2008 3.966 3.966 3.966 3.966 458 +0.09(+2.25%)
Jul 08, 2008 3.879 3.879 3.879 3.879 0 +0.00(+0.00%)
Jul 07, 2008 4.106 4.106 3.853 3.879 2,064 -0.13(-3.26%)
Jul 04, 2008 4.010 4.010 4.010 4.010 917 +0.00(+0.00%)
Jul 03, 2008 4.010 4.010 4.010 4.010 917 +0.00(+0.00%)
Jul 02, 2008 3.952 4.176 3.952 4.010 2,948 +0.07(+1.77%)
Jul 01, 2008 3.940 3.966 3.940 3.940 541 -0.03(-0.66%)
Jun 30, 2008 3.966 3.966 3.966 3.966 1,147 -0.05(-1.30%)
Jun 27, 2008 3.966 4.097 3.966 4.019 10,439 -0.04(-1.08%)
Jun 26, 2008 4.176 4.176 4.053 4.062 1,835 -0.11(-2.71%)
Jun 25, 2008 4.219 4.219 3.923 4.176 2,217 -0.17(-4.01%)
Jun 24, 2008 4.350 4.350 4.350 4.350 114 +0.12(+2.89%)
Jun 23, 2008 4.228 4.228 4.228 4.228 0 +0.00(+0.00%)
Jun 20, 2008 4.228 4.228 4.228 4.228 172 -0.09(-2.02%)
Jun 19, 2008 4.315 4.315 4.315 4.315 174 -0.08(-1.79%)
Jun 18, 2008 4.393 4.393 4.393 4.393 0 +0.00(+0.00%)
Jun 17, 2008 4.245 4.393 4.245 4.393 229 +0.04(+1.00%)
Jun 16, 2008 4.446 4.446 4.263 4.350 4,734 -0.09(-1.96%)
Jun 13, 2008 4.350 4.437 4.350 4.437 803 +0.08(+1.80%)
Jun 12, 2008 4.359 4.359 4.359 4.359 1,147 -0.04(-0.99%)
Jun 11, 2008 4.306 4.620 4.289 4.402 3,483 -0.17(-3.63%)
Jun 10, 2008 4.402 4.568 4.402 4.568 2,170 +0.03(+0.77%)
Jun 09, 2008 4.533 4.533 4.533 4.533 1,147 +0.15(+3.38%)
Jun 06, 2008 4.385 4.385 4.385 4.385 0 +0.00(+0.00%)
Jun 05, 2008 4.638 4.638 4.341 4.385 2,409 -0.15(-3.27%)
Jun 04, 2008 4.548 4.548 4.533 4.533 1,376 +0.11(+2.57%)
Jun 03, 2008 4.420 4.420 4.420 4.420 0 +0.00(+0.00%)
Jun 02, 2008 4.428 4.821 4.359 4.420 6,037 +0.14(+3.26%)
May 30, 2008 4.272 4.280 4.272 4.280 883 -0.05(-1.21%)
May 29, 2008 4.446 4.446 4.324 4.332 1,032 -0.12(-2.74%)
May 28, 2008 4.454 4.454 4.454 4.454 0 +0.00(+0.00%)
May 27, 2008 4.454 4.454 4.454 4.454 253 +0.00(+0.00%)
May 26, 2008 4.420 4.681 4.420 4.454 1,923 +0.00(+0.00%)
May 23, 2008 4.420 4.681 4.420 4.454 1,923 +0.03(+0.59%)
May 22, 2008 4.437 4.437 4.219 4.428 1,841 +0.10(+2.21%)
May 21, 2008 4.271 4.332 4.271 4.332 573 +0.06(+1.43%)
May 20, 2008 4.132 4.306 4.132 4.271 3,815 +0.20(+4.92%)
May 19, 2008 4.010 4.071 4.010 4.071 1,147 +0.02(+0.43%)
May 16, 2008 4.108 4.289 4.036 4.053 5,618 -0.03(-0.85%)
May 15, 2008 3.931 4.088 3.905 4.088 2,753 +0.14(+3.53%)
May 14, 2008 3.905 4.097 3.879 3.949 5,850 +0.06(+1.57%)
May 13, 2008 3.992 4.115 3.827 3.888 11,173 -0.10(-2.62%)
May 12, 2008 3.818 4.010 3.783 3.992 3,226 +0.07(+1.78%)
May 09, 2008 3.722 4.010 3.705 3.923 6,418 -0.19(-4.66%)
May 08, 2008 3.862 4.141 3.862 4.115 458 +0.25(+6.55%)
May 07, 2008 3.923 4.001 3.862 3.862 4,588 -0.15(-3.70%)
May 06, 2008 3.992 4.115 3.992 4.010 3,556 +0.09(+2.22%)
May 05, 2008 4.001 4.097 3.923 3.923 4,129 -0.05(-1.32%)
May 02, 2008 3.975 3.975 3.975 3.975 1,147 +0.01(+0.22%)
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.