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 (%)
Feb 26, 2010 3.242 3.225 3.225 3.225 1,362 -0.30(-8.50%)
Feb 25, 2010 3.471 3.524 3.471 3.524 340 +0.01(+0.25%)
Feb 24, 2010 3.401 3.515 3.401 3.515 2,479 +0.15(+4.45%)
Feb 23, 2010 3.365 3.365 3.365 3.365 155 -0.04(-1.04%)
Feb 22, 2010 3.313 3.401 3.313 3.401 1,135 +0.02(+0.52%)
Feb 19, 2010 3.409 3.409 3.383 3.383 227 -0.09(-2.54%)
Feb 17, 2010 3.471 3.471 3.471 3.471 794 -0.00(-0.00%)
Feb 16, 2010 3.304 3.515 3.304 3.471 567 +0.17(+5.07%)
Feb 11, 2010 3.304 3.304 3.304 3.304 2,837 +0.02(+0.54%)
Feb 09, 2010 3.101 3.286 3.286 3.286 1,135 -0.02(-0.53%)
Feb 08, 2010 3.348 3.515 3.304 3.304 2,383 -0.01(-0.27%)
Feb 02, 2010 3.243 3.313 3.313 3.313 2,982 +0.10(+2.98%)
Feb 01, 2010 2.912 3.217 2.912 3.217 2,563 +0.26(+8.85%)
Jan 29, 2010 3.025 3.034 2.955 2.955 10,094 -0.09(-2.89%)
Jan 28, 2010 3.025 3.051 3.025 3.043 2,409 -0.09(-3.00%)
Jan 26, 2010 3.137 3.137 3.137 3.137 0 -0.04(-1.41%)
Jan 25, 2010 3.304 3.304 3.095 3.182 5,208 +0.04(+1.39%)
Jan 21, 2010 3.103 3.138 3.138 3.138 7,456 +0.04(+1.41%)
Jan 19, 2010 3.034 3.095 3.095 3.095 688 +0.09(+2.90%)
Jan 15, 2010 3.217 3.008 3.008 3.008 2,638 -0.17(-5.48%)
Jan 14, 2010 2.890 3.182 2.758 3.182 8,507 +0.26(+8.96%)
Jan 13, 2010 3.182 3.182 2.895 2.920 1,147 +0.09(+3.08%)
Jan 12, 2010 2.885 2.912 2.833 2.833 6,184 -0.22(-7.14%)
Jan 11, 2010 2.929 3.269 2.922 3.051 2,025 +0.10(+3.55%)
Jan 08, 2010 3.147 3.147 2.946 2.946 23,057 -0.19(-6.11%)
Jan 07, 2010 2.955 3.225 2.955 3.138 13,793 -0.07(-2.17%)
Jan 06, 2010 3.260 3.269 3.208 3.208 2,351 -0.06(-1.87%)
Jan 05, 2010 3.051 3.487 2.964 3.269 8,806 +0.15(+4.75%)
Jan 04, 2010 3.138 3.164 3.095 3.121 12,314 -0.12(-3.76%)
Dec 31, 2009 3.269 3.243 3.243 3.243 3,900 -0.24(-7.00%)
Dec 28, 2009 3.487 3.487 3.487 3.487 0 -0.15(-4.08%)
Dec 22, 2009 3.173 3.635 3.635 3.635 344 +0.15(+4.25%)
Dec 21, 2009 3.234 3.635 3.234 3.487 460 +0.35(+11.11%)
Dec 18, 2009 3.147 3.225 3.138 3.138 3,676 -0.05(-1.42%)
Dec 17, 2009 3.184 3.184 3.184 3.184 458 -0.22(-6.36%)
Dec 16, 2009 3.391 3.469 3.391 3.400 2,800 -0.02(-0.63%)
Dec 15, 2009 3.426 3.644 3.417 3.421 4,697 +0.06(+1.68%)
Dec 14, 2009 3.182 3.382 3.182 3.365 4,453 +0.18(+5.75%)
Dec 11, 2009 3.007 3.208 3.007 3.182 438 +0.01(+0.27%)
Dec 10, 2009 2.885 3.173 2.842 3.173 11,631 +0.24(+8.02%)
Dec 09, 2009 2.938 2.938 2.938 2.938 940 -0.00(-0.00%)
Dec 08, 2009 2.842 2.938 2.842 2.938 2,308 +0.09(+3.06%)
Dec 07, 2009 2.589 2.851 2.589 2.850 7,601 +0.04(+1.39%)
Dec 04, 2009 2.685 2.811 2.659 2.811 4,803 +0.14(+5.39%)
Dec 03, 2009 2.554 2.676 2.554 2.667 7,341 +0.01(+0.33%)
Dec 02, 2009 2.580 2.659 2.580 2.659 13,995 +0.04(+1.67%)
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.