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 (%)
Mar 30, 2012 3.981 3.819 3.819 3.819 314 +0.01(+0.25%)
Mar 29, 2012 3.810 3.810 3.810 3.810 1,497 +0.10(+2.56%)
Mar 28, 2012 3.619 3.715 3.619 3.715 1,192 -0.10(-2.50%)
Mar 26, 2012 3.743 3.810 3.810 3.810 629 +0.00(+0.00%)
Mar 23, 2012 3.810 3.810 3.800 3.810 1,292 +0.20(+5.54%)
Mar 22, 2012 3.638 3.638 3.591 3.610 2,130 -0.10(-2.82%)
Mar 21, 2012 3.715 3.724 3.715 3.715 524 +0.13(+3.70%)
Mar 20, 2012 3.915 3.915 3.582 3.582 1,049 -0.17(-4.55%)
Mar 16, 2012 3.753 3.753 3.753 3.753 0 +0.00(+0.00%)
Mar 15, 2012 3.762 3.762 3.753 3.753 1,024 -0.01(-0.25%)
Mar 14, 2012 3.762 3.762 3.762 3.762 209 +0.07(+1.91%)
Mar 13, 2012 3.743 3.905 3.692 3.692 944 +0.07(+2.00%)
Mar 12, 2012 3.734 3.734 3.419 3.619 14,147 -0.36(-9.09%)
Mar 09, 2012 3.990 3.991 3.981 3.981 419 -0.10(-2.56%)
Mar 08, 2012 4.086 4.086 4.086 4.086 524 +0.36(+9.72%)
Mar 07, 2012 3.734 3.734 3.715 3.724 2,551 -0.04(-1.01%)
Mar 05, 2012 3.810 3.762 3.762 3.762 2,624 -0.05(-1.25%)
Mar 01, 2012 3.876 3.810 3.810 3.810 14,174 +0.06(+1.52%)
Feb 28, 2012 3.724 3.753 3.753 3.753 3,359 -0.14(-3.67%)
Feb 23, 2012 3.895 3.895 3.895 3.895 209 +0.16(+4.34%)
Feb 22, 2012 3.734 3.734 3.734 3.734 110 +0.01(+0.26%)
Feb 21, 2012 3.724 3.800 3.715 3.724 7,095 +0.01(+0.26%)
Feb 17, 2012 3.810 3.810 3.715 3.715 1,550 -0.08(-2.01%)
Feb 16, 2012 3.753 3.791 3.743 3.791 980 -0.01(-0.25%)
Feb 14, 2012 3.705 3.800 3.800 3.800 1,049 -0.06(-1.48%)
Feb 09, 2012 3.857 3.857 3.857 3.857 104 +0.00(+0.00%)
Feb 08, 2012 3.486 3.857 3.486 3.857 7,575 +0.11(+3.05%)
Feb 07, 2012 3.638 3.753 3.638 3.743 656 +0.01(+0.25%)
Feb 06, 2012 3.857 3.857 3.638 3.734 2,856 -0.10(-2.64%)
Feb 03, 2012 3.835 3.835 3.835 3.835 131 +0.07(+1.93%)
Feb 02, 2012 3.791 3.791 3.762 3.762 3,530 +0.00(+0.00%)
Feb 01, 2012 3.772 3.772 3.753 3.762 734 +0.02(+0.51%)
Jan 31, 2012 3.715 3.743 3.705 3.743 4,509 +0.02(+0.51%)
Jan 30, 2012 3.734 3.734 3.724 3.724 1,223 +0.08(+2.07%)
Jan 25, 2012 3.649 3.649 3.649 3.649 0 -0.03(-0.77%)
Jan 20, 2012 3.677 3.677 3.677 3.677 212 +0.04(+1.04%)
Jan 18, 2012 3.649 3.639 3.639 3.639 1,060 -0.06(-1.58%)
Jan 17, 2012 3.698 3.698 3.698 3.698 226 -0.12(-3.16%)
Jan 13, 2012 3.771 3.819 3.771 3.819 318 +0.03(+0.75%)
Jan 12, 2012 3.819 3.819 3.746 3.790 3,743 +0.04(+1.01%)
Jan 10, 2012 3.790 3.753 3.753 3.753 1,590 +0.00(+0.00%)
Jan 09, 2012 3.753 3.753 3.753 3.753 106 -0.06(-1.60%)
Jan 06, 2012 3.705 3.814 3.705 3.814 2,306 +0.16(+4.52%)
Jan 05, 2012 3.592 3.743 3.592 3.649 636 -0.17(-4.44%)
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.