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

Electro Sensors IN (NQ: ELSE )

4.070 -0.130 (-3.10%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 1, 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 29, 2005 3.574 3.774 3.574 3.774 458 +0.02(+0.44%)
Apr 28, 2005 3.583 3.782 3.574 3.757 1,376 -0.03(-0.92%)
Apr 27, 2005 3.792 3.792 3.792 3.792 0 +0.00(+0.00%)
Apr 26, 2005 3.792 3.792 3.792 3.792 917 +0.03(+0.69%)
Apr 25, 2005 3.766 3.766 3.766 3.766 115 +0.01(+0.23%)
Apr 22, 2005 3.600 3.757 3.591 3.757 1,261 -0.03(-0.92%)
Apr 21, 2005 3.583 3.792 3.574 3.792 745 +0.05(+1.40%)
Apr 20, 2005 3.626 3.740 3.487 3.740 3,902 +0.00(+0.02%)
Apr 19, 2005 3.792 3.792 3.661 3.739 344 +0.03(+0.92%)
Apr 18, 2005 3.583 3.818 3.548 3.705 10,904 +0.01(+0.24%)
Apr 15, 2005 3.644 3.748 3.644 3.696 681 -0.03(-0.70%)
Apr 14, 2005 3.661 3.722 3.530 3.722 9,794 -0.10(-2.71%)
Apr 13, 2005 3.835 3.835 3.571 3.826 1,835 +0.14(+3.76%)
Apr 12, 2005 3.757 3.757 3.548 3.687 7,975 -0.01(-0.24%)
Apr 11, 2005 3.870 4.324 3.487 3.696 111,284 -0.23(-5.78%)
Apr 08, 2005 3.870 3.923 3.705 3.923 6,209 +0.22(+5.88%)
Apr 07, 2005 3.687 3.705 3.687 3.705 4,187 -0.00(-0.02%)
Apr 06, 2005 3.706 3.706 3.706 3.706 0 +0.00(+0.00%)
Apr 05, 2005 3.565 3.706 3.557 3.706 7,685 -0.16(-4.24%)
Apr 04, 2005 3.626 3.870 3.626 3.870 803 +0.12(+3.26%)
Apr 01, 2005 3.748 3.748 3.748 3.748 229 +0.19(+5.34%)
Mar 31, 2005 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Mar 30, 2005 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Mar 29, 2005 3.557 3.557 3.557 3.557 114 -0.02(-0.46%)
Mar 28, 2005 3.548 3.574 3.548 3.574 4,932 +0.08(+2.24%)
Mar 24, 2005 3.452 3.530 3.452 3.496 1,491 -0.05(-1.47%)
Mar 23, 2005 3.400 3.548 3.400 3.548 1,376 -0.04(-1.21%)
Mar 22, 2005 3.591 3.591 3.591 3.591 0 +0.00(+0.00%)
Mar 21, 2005 3.487 3.591 3.313 3.591 2,294 +0.02(+0.46%)
Mar 18, 2005 3.575 3.575 3.575 3.575 0 +0.00(+0.00%)
Mar 17, 2005 3.591 3.591 3.575 3.575 1,376 +0.05(+1.51%)
Mar 16, 2005 3.644 3.644 3.478 3.522 1,376 -0.14(-3.81%)
Mar 15, 2005 3.661 3.661 3.661 3.661 688 -0.01(-0.24%)
Mar 14, 2005 3.661 3.670 3.600 3.670 2,076 +0.01(+0.24%)
Mar 11, 2005 3.661 3.661 3.661 3.661 344 -0.03(-0.71%)
Mar 10, 2005 3.626 3.766 3.469 3.687 3,556 -0.03(-0.70%)
Mar 09, 2005 3.591 3.714 3.591 3.714 1,319 +0.03(+0.71%)
Mar 08, 2005 3.653 3.687 3.574 3.687 1,835 +0.05(+1.44%)
Mar 07, 2005 3.748 3.748 3.513 3.635 3,551 -0.08(-2.11%)
Mar 04, 2005 3.731 3.731 3.714 3.714 1,261 -0.08(-2.07%)
Mar 03, 2005 3.757 3.862 3.653 3.792 5,869 +0.04(+1.16%)
Mar 02, 2005 3.618 3.775 3.618 3.748 2,236 +0.03(+0.70%)
Mar 01, 2005 3.687 3.740 3.565 3.722 6,137 +0.14(+3.89%)
Feb 28, 2005 3.644 3.696 3.583 3.583 4,244 -0.09(-2.38%)
Feb 25, 2005 3.879 3.879 3.487 3.670 2,861 -0.20(-5.18%)
Feb 24, 2005 3.870 3.870 3.870 3.870 344 +0.04(+1.14%)
Feb 23, 2005 3.696 3.870 3.487 3.827 6,997 +0.14(+3.78%)
Feb 22, 2005 3.756 3.756 3.469 3.687 21,548 -0.18(-4.73%)
Feb 18, 2005 3.722 3.870 3.714 3.870 5,965 +0.22(+5.97%)
Feb 17, 2005 3.635 3.696 3.530 3.653 9,865 -0.01(-0.24%)
Feb 16, 2005 3.574 3.862 3.408 3.661 23,118 -0.12(-3.23%)
Feb 15, 2005 3.766 3.870 3.766 3.783 4,359 +0.02(+0.46%)
Feb 14, 2005 3.836 3.905 3.640 3.766 8,259 -0.19(-4.85%)
Feb 11, 2005 3.775 3.966 3.775 3.958 5,965 +0.03(+0.67%)
Feb 10, 2005 3.923 4.106 3.836 3.931 100,618 +0.24(+6.62%)
Feb 09, 2005 3.722 3.827 3.583 3.687 3,095 -0.04(-1.17%)
Feb 08, 2005 3.783 3.783 3.635 3.731 1,498 +0.02(+0.47%)
Feb 07, 2005 3.809 3.827 3.609 3.714 7,685 +0.01(+0.31%)
Feb 04, 2005 3.756 3.818 3.670 3.702 6,229 +0.01(+0.40%)
Feb 03, 2005 3.356 3.888 3.356 3.687 1,376 -0.17(-4.30%)
Feb 02, 2005 3.923 3.923 3.748 3.853 1,852 -0.03(-0.67%)
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.