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, 2002 3.975 3.975 3.443 3.748 15,945 -0.23(-5.70%)
Apr 29, 2002 4.176 4.176 3.975 3.975 1,720 -0.08(-1.94%)
Apr 26, 2002 4.054 4.054 4.053 4.053 229 +0.00(+0.00%)
Apr 25, 2002 4.053 4.053 4.053 4.053 1,147 +0.00(+0.00%)
Apr 24, 2002 4.141 4.228 4.053 4.053 3,097 -0.09(-2.11%)
Apr 23, 2002 4.350 4.350 4.141 4.141 9,636 -0.21(-4.81%)
Apr 22, 2002 4.289 4.350 4.141 4.350 6,079 +0.12(+2.89%)
Apr 19, 2002 4.228 4.289 4.152 4.228 9,980 -0.06(-1.40%)
Apr 18, 2002 3.914 4.288 3.836 4.288 13,421 +0.37(+9.55%)
Apr 17, 2002 3.757 3.914 3.757 3.914 7,112 +0.12(+3.22%)
Apr 16, 2002 3.634 3.792 3.634 3.792 4,588 +0.10(+2.59%)
Apr 15, 2002 3.600 3.696 3.600 3.696 2,064 +0.12(+3.41%)
Apr 12, 2002 3.574 3.574 3.574 3.574 573 +0.00(+0.00%)
Apr 11, 2002 3.618 3.618 3.574 3.574 458 -0.04(-1.20%)
Apr 10, 2002 3.573 3.618 3.573 3.618 7,341 +0.00(+0.00%)
Apr 09, 2002 3.552 3.618 3.548 3.618 5,735 -0.02(-0.48%)
Apr 08, 2002 3.635 3.635 3.635 3.635 0 +0.00(+0.00%)
Apr 05, 2002 3.635 3.635 3.635 3.635 573 +0.05(+1.46%)
Apr 04, 2002 3.583 3.583 3.583 3.583 0 +0.00(+0.00%)
Apr 03, 2002 3.496 3.583 3.496 3.583 1,491 +0.08(+2.24%)
Apr 02, 2002 3.557 3.557 3.487 3.504 10,324 -0.11(-3.13%)
Apr 01, 2002 3.487 3.618 3.487 3.618 2,982 +0.13(+3.75%)
Mar 29, 2002 3.487 3.487 3.487 3.487 688 +0.00(+0.00%)
Mar 28, 2002 3.487 3.487 3.487 3.487 688 +0.00(+0.00%)
Mar 27, 2002 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Mar 26, 2002 3.487 3.487 3.487 3.487 344 +0.00(+0.00%)
Mar 25, 2002 3.618 3.618 3.487 3.487 1,491 -0.09(-2.44%)
Mar 22, 2002 3.574 3.574 3.574 3.574 5,276 +0.00(+0.00%)
Mar 21, 2002 3.574 3.574 3.574 3.574 1,261 +0.00(+0.00%)
Mar 20, 2002 3.557 3.587 3.557 3.574 2,523 +0.00(+0.00%)
Mar 19, 2002 3.322 3.653 3.321 3.574 6,079 +0.09(+2.50%)
Mar 18, 2002 3.478 3.565 3.478 3.487 5,276 +0.17(+5.26%)
Mar 15, 2002 3.313 3.313 3.313 3.313 1,147 +0.00(+0.00%)
Mar 14, 2002 3.417 3.417 3.313 3.313 2,523 +0.00(+0.00%)
Mar 13, 2002 3.487 3.487 3.313 3.313 8,833 -0.17(-5.00%)
Mar 12, 2002 3.260 3.574 3.260 3.487 11,586 +0.23(+6.95%)
Mar 11, 2002 3.256 3.260 3.060 3.260 1,950 +0.00(+0.00%)
Mar 08, 2002 3.156 3.260 3.156 3.260 1,147 +0.10(+3.32%)
Mar 07, 2002 3.156 3.156 3.156 3.156 1,147 +0.11(+3.72%)
Mar 06, 2002 3.042 3.042 3.042 3.042 0 +0.00(+0.00%)
Mar 05, 2002 2.964 3.042 2.964 3.042 1,147 +0.17(+5.76%)
Mar 04, 2002 3.021 3.042 2.877 2.877 3,326 +0.04(+1.54%)
Mar 01, 2002 2.833 2.833 2.833 2.833 0 +0.00(+0.00%)
Feb 28, 2002 2.833 2.833 2.833 2.833 0 +0.00(+0.00%)
Feb 27, 2002 2.877 2.877 2.833 2.833 5,735 -0.24(-7.67%)
Feb 26, 2002 3.108 3.108 2.790 3.068 2,409 -0.09(-2.76%)
Feb 25, 2002 3.156 3.156 3.156 3.156 0 +0.00(+0.00%)
Feb 22, 2002 3.156 3.156 3.156 3.156 0 +0.00(+0.00%)
Feb 21, 2002 3.208 3.208 3.156 3.156 3,556 -0.03(-0.82%)
Feb 20, 2002 3.199 3.199 3.182 3.182 4,932 -0.02(-0.54%)
Feb 19, 2002 3.210 3.210 3.199 3.199 2,294 -0.04(-1.34%)
Feb 18, 2002 3.243 3.243 3.243 3.243 573 +0.00(+0.00%)
Feb 15, 2002 3.243 3.243 3.243 3.243 573 +0.03(+1.09%)
Feb 14, 2002 3.243 3.243 3.208 3.208 1,147 -0.04(-1.34%)
Feb 13, 2002 3.252 3.252 3.252 3.252 1,491 -0.06(-1.84%)
Feb 12, 2002 3.243 3.313 3.243 3.313 2,867 +0.04(+1.33%)
Feb 11, 2002 3.374 3.374 3.269 3.269 1,491 -0.11(-3.35%)
Feb 08, 2002 3.382 3.382 3.382 3.382 573 -0.01(-0.26%)
Feb 07, 2002 3.243 3.391 3.243 3.391 1,376 +0.17(+5.13%)
Feb 06, 2002 3.387 3.400 3.208 3.225 2,294 -0.05(-1.60%)
Feb 05, 2002 3.496 3.496 3.278 3.278 15,486 -0.21(-6.00%)
Feb 04, 2002 3.443 3.548 3.443 3.487 7,571 -0.03(-0.99%)
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.