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, 2003 2.137 2.137 2.137 2.137 229 +0.02(+0.82%)
Apr 29, 2003 2.214 2.214 2.119 2.119 1,606 -0.14(-6.14%)
Apr 28, 2003 2.258 2.258 2.258 2.258 344 -0.05(-2.26%)
Apr 25, 2003 2.240 2.310 2.197 2.310 2,064 +0.10(+4.74%)
Apr 24, 2003 2.171 2.389 2.092 2.205 4,932 +0.03(+1.61%)
Apr 23, 2003 2.249 2.249 2.171 2.171 1,950 -0.07(-3.11%)
Apr 22, 2003 2.266 2.266 2.101 2.240 7,915 +0.00(+0.00%)
Apr 21, 2003 2.144 2.240 2.144 2.240 3,326 +0.04(+1.98%)
Apr 17, 2003 2.197 2.197 2.197 2.197 2,753 +0.00(+0.00%)
Apr 16, 2003 2.197 2.197 2.197 2.197 0 +0.00(+0.00%)
Apr 15, 2003 2.153 2.310 2.075 2.197 4,129 +0.12(+5.88%)
Apr 14, 2003 2.075 2.075 2.075 2.075 229 +0.03(+1.28%)
Apr 11, 2003 2.049 2.049 2.049 2.049 0 +0.00(+0.00%)
Apr 10, 2003 2.049 2.049 2.049 2.049 0 +0.00(+0.00%)
Apr 09, 2003 2.049 2.049 2.049 2.049 114 +0.00(+0.00%)
Apr 08, 2003 2.057 2.057 2.049 2.049 917 -0.04(-2.08%)
Apr 07, 2003 2.014 2.092 2.014 2.092 6,997 +0.11(+5.73%)
Apr 04, 2003 2.083 2.083 1.970 1.979 1,261 -0.25(-11.33%)
Apr 03, 2003 2.232 2.232 2.232 2.232 114 +0.09(+4.06%)
Apr 02, 2003 2.144 2.144 2.144 2.144 229 -0.14(-6.11%)
Apr 01, 2003 2.127 2.284 2.127 2.284 2,638 +0.00(+0.00%)
Mar 31, 2003 2.284 2.284 2.284 2.284 0 +0.00(+0.00%)
Mar 28, 2003 2.179 2.284 2.179 2.284 803 +0.05(+2.34%)
Mar 27, 2003 2.275 2.275 2.232 2.232 2,867 -0.08(-3.40%)
Mar 26, 2003 2.214 2.310 2.214 2.310 2,064 +0.09(+3.92%)
Mar 25, 2003 2.232 2.232 2.214 2.223 688 -0.08(-3.41%)
Mar 24, 2003 2.171 2.310 2.171 2.301 791,537 +0.21(+10.00%)
Mar 21, 2003 2.093 2.093 2.092 2.092 599 -0.04(-2.04%)
Mar 20, 2003 2.049 2.136 2.049 2.136 458 +0.09(+4.26%)
Mar 19, 2003 1.953 2.049 1.953 2.049 103,244 +0.13(+6.82%)
Mar 18, 2003 1.918 1.918 1.918 1.918 0 +0.00(+0.00%)
Mar 17, 2003 1.918 1.918 1.918 1.918 0 +0.00(+0.00%)
Mar 14, 2003 1.918 1.918 1.918 1.918 0 +0.00(+0.00%)
Mar 13, 2003 1.918 1.918 1.918 1.918 0 +0.00(+0.00%)
Mar 12, 2003 1.918 1.918 1.918 1.918 0 +0.00(+0.00%)
Mar 11, 2003 1.918 1.918 1.918 1.918 3,670 +0.00(+0.00%)
Mar 10, 2003 1.979 1.979 1.918 1.918 2,523 +0.04(+2.28%)
Mar 07, 2003 1.918 1.953 1.875 1.875 6,653 -0.03(-1.78%)
Mar 06, 2003 1.909 1.909 1.909 1.909 114 -0.03(-1.79%)
Mar 05, 2003 1.944 1.944 1.944 1.944 0 +0.00(+0.00%)
Mar 04, 2003 1.953 1.953 1.944 1.944 12,733 -0.01(-0.45%)
Mar 03, 2003 2.092 2.092 1.953 1.953 19,616 -0.14(-6.67%)
Feb 28, 2003 2.092 2.162 2.092 2.092 4,359 -0.06(-2.83%)
Feb 27, 2003 2.057 2.188 2.014 2.153 2,867 +0.20(+10.27%)
Feb 26, 2003 2.005 2.005 1.953 1.953 2,982 -0.14(-6.67%)
Feb 25, 2003 2.092 2.092 2.092 2.092 114 -0.16(-6.98%)
Feb 24, 2003 2.249 2.249 2.249 2.249 0 +0.00(+0.00%)
Feb 21, 2003 2.040 2.249 2.040 2.249 2,867 +0.18(+8.86%)
Feb 20, 2003 2.066 2.066 2.066 2.066 0 +0.00(+0.00%)
Feb 19, 2003 2.066 2.066 2.066 2.066 0 +0.00(+0.00%)
Feb 18, 2003 2.075 2.101 1.953 2.066 3,212 +0.23(+12.32%)
Feb 14, 2003 1.804 1.988 1.804 1.839 4,129 -0.24(-11.72%)
Feb 13, 2003 1.979 2.258 1.979 2.083 12,848 +0.07(+3.46%)
Feb 12, 2003 2.014 2.014 2.014 2.014 0 +0.00(+0.00%)
Feb 11, 2003 2.118 2.153 2.014 2.014 9,865 +0.01(+0.43%)
Feb 10, 2003 1.996 2.005 1.996 2.005 1,835 +0.03(+1.77%)
Feb 07, 2003 2.240 2.240 1.892 1.970 23,860 -0.26(-11.72%)
Feb 06, 2003 2.266 2.275 2.232 2.232 6,882 -0.16(-6.57%)
Feb 05, 2003 2.275 2.389 2.266 2.389 2,409 +0.17(+7.45%)
Feb 04, 2003 2.232 2.232 2.223 2.223 1,376 -0.03(-1.54%)
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.