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 30, 2010 3.612 3.612 3.612 3.612 340 +0.04(+1.23%)
Apr 29, 2010 3.524 3.727 3.409 3.568 26,500 +0.05(+1.38%)
Apr 28, 2010 3.489 3.520 3.348 3.520 74,089 -0.22(-6.00%)
Apr 27, 2010 3.744 3.744 3.744 3.744 794 +0.00(+0.00%)
Apr 22, 2010 3.744 3.744 3.744 3.744 0 -0.00(-0.00%)
Apr 21, 2010 3.744 3.744 3.744 3.744 567 +0.07(+1.92%)
Apr 19, 2010 3.674 3.674 3.674 3.674 0 +0.08(+2.21%)
Apr 16, 2010 3.524 3.594 3.436 3.594 3,012 +0.07(+2.00%)
Apr 15, 2010 3.524 3.524 3.524 3.524 1,248 +0.00(+0.00%)
Apr 14, 2010 3.524 3.524 3.427 3.524 6,469 +0.00(+0.00%)
Apr 13, 2010 3.357 3.524 3.357 3.524 3,181 +0.27(+8.40%)
Apr 12, 2010 3.348 3.357 3.251 3.251 726 -0.27(-7.75%)
Apr 09, 2010 3.524 3.524 3.524 3.524 1,362 +0.00(+0.00%)
Apr 08, 2010 3.462 3.524 3.462 3.524 1,021 +0.11(+3.09%)
Apr 07, 2010 3.374 3.418 3.374 3.418 1,021 +0.07(+2.10%)
Apr 06, 2010 3.348 3.348 3.348 3.348 1,135 +0.04(+1.34%)
Apr 05, 2010 3.374 3.374 3.304 3.304 946 +0.00(+0.00%)
Apr 01, 2010 3.304 3.304 3.304 3.304 227 -0.04(-1.32%)
Mar 31, 2010 3.348 3.348 3.348 3.348 113 +0.02(+0.53%)
Mar 30, 2010 3.304 3.330 3.304 3.330 227 +0.03(+0.80%)
Mar 29, 2010 3.119 3.304 3.119 3.304 1,532 +0.00(+0.00%)
Mar 26, 2010 3.154 3.304 3.154 3.304 1,986 +0.02(+0.54%)
Mar 23, 2010 3.286 3.286 3.286 3.286 0 +0.16(+5.07%)
Mar 22, 2010 3.119 3.207 3.119 3.128 15,971 -0.06(-1.93%)
Mar 18, 2010 3.189 3.189 3.189 3.189 0 +0.02(+0.56%)
Mar 17, 2010 3.083 3.172 3.083 3.172 12,542 +0.09(+2.86%)
Mar 16, 2010 3.083 3.083 2.995 3.083 10,127 +0.00(+0.00%)
Mar 15, 2010 3.304 3.304 3.083 3.083 567 -0.22(-6.67%)
Mar 12, 2010 3.304 3.304 3.304 3.304 2,270 -0.00(-0.00%)
Mar 11, 2010 3.304 3.304 3.304 3.304 1,475 -0.04(-1.31%)
Mar 10, 2010 3.357 3.357 3.348 3.348 567 -0.16(-4.52%)
Mar 08, 2010 3.506 3.506 3.506 3.506 0 +0.42(+13.71%)
Mar 04, 2010 3.083 3.083 3.083 3.083 0 +0.09(+2.94%)
Mar 03, 2010 3.260 3.264 2.995 2.995 3,632 -0.23(-7.11%)
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%)
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.