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

Electro Sensors IN (NQ: ELSE )

4.070 UNCHANGED
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, 2007 4.803 4.810 4.629 4.629 12,009 -0.21(-4.32%)
Apr 27, 2007 4.799 4.847 4.799 4.838 3,429 +0.04(+0.91%)
Apr 26, 2007 4.716 4.898 4.672 4.794 22,208 +0.12(+2.61%)
Apr 25, 2007 4.733 4.838 4.629 4.672 11,196 +0.05(+1.13%)
Apr 24, 2007 4.577 4.882 4.577 4.620 18,047 +0.08(+1.73%)
Apr 23, 2007 4.533 4.681 4.533 4.542 15,095 +0.01(+0.19%)
Apr 20, 2007 4.598 4.603 4.533 4.533 3,326 -0.09(-1.89%)
Apr 19, 2007 4.559 4.707 4.559 4.620 2,294 -0.02(-0.38%)
Apr 18, 2007 4.611 4.716 4.542 4.638 5,081 +0.03(+0.76%)
Apr 17, 2007 4.612 4.612 4.603 4.603 2,294 +0.06(+1.33%)
Apr 16, 2007 4.568 4.568 4.542 4.542 688 +0.01(+0.20%)
Apr 13, 2007 4.498 4.655 4.472 4.533 5,248 -0.03(-0.76%)
Apr 12, 2007 4.542 4.733 4.446 4.568 8,693 +0.03(+0.77%)
Apr 11, 2007 4.629 4.629 4.533 4.533 12,852 -0.14(-2.98%)
Apr 10, 2007 4.620 4.803 4.620 4.672 10,574 +0.04(+0.94%)
Apr 09, 2007 4.655 4.838 4.629 4.629 12,907 +0.01(+0.19%)
Apr 05, 2007 4.707 4.882 4.620 4.620 14,280 -0.08(-1.67%)
Apr 04, 2007 4.620 4.707 4.620 4.699 1,795 +0.05(+1.13%)
Apr 03, 2007 4.638 4.707 4.638 4.646 4,703 +0.03(+0.76%)
Apr 02, 2007 4.594 4.707 4.568 4.611 6,184 -0.08(-1.67%)
Mar 30, 2007 5.082 5.082 4.481 4.690 32,797 -0.35(-6.92%)
Mar 29, 2007 4.489 5.317 4.481 5.039 76,654 +0.57(+12.67%)
Mar 28, 2007 4.498 4.498 4.446 4.472 3,883 -0.01(-0.19%)
Mar 27, 2007 4.376 4.481 4.376 4.481 4,491 +0.07(+1.58%)
Mar 26, 2007 4.428 4.489 4.376 4.411 10,072 -0.06(-1.43%)
Mar 23, 2007 4.481 4.498 4.402 4.475 5,999 +0.03(+0.65%)
Mar 22, 2007 4.495 4.568 4.446 4.446 4,376 -0.02(-0.38%)
Mar 21, 2007 4.393 4.467 4.393 4.463 6,112 +0.08(+1.79%)
Mar 20, 2007 4.411 4.428 4.376 4.385 7,061 +0.01(+0.20%)
Mar 19, 2007 4.385 4.472 4.376 4.376 1,764 -0.01(-0.20%)
Mar 16, 2007 4.559 4.559 4.385 4.385 1,720 -0.10(-2.14%)
Mar 15, 2007 4.385 4.542 4.367 4.481 4,473 +0.07(+1.58%)
Mar 14, 2007 4.367 4.454 4.350 4.411 5,457 +0.03(+0.80%)
Mar 13, 2007 4.519 4.620 4.350 4.376 23,814 -0.14(-3.17%)
Mar 12, 2007 4.519 4.519 4.519 4.519 229 +0.03(+0.67%)
Mar 09, 2007 4.568 4.594 4.489 4.489 1,376 -0.06(-1.34%)
Mar 08, 2007 4.507 4.559 4.498 4.550 1,794 +0.06(+1.36%)
Mar 07, 2007 4.489 4.725 4.472 4.489 4,473 -0.01(-0.19%)
Mar 06, 2007 4.681 4.681 4.498 4.498 4,245 +0.05(+1.18%)
Mar 05, 2007 4.472 4.646 4.359 4.446 10,872 -0.04(-0.97%)
Mar 02, 2007 4.498 4.516 4.489 4.489 2,136 +0.04(+0.98%)
Mar 01, 2007 4.533 4.585 4.446 4.446 7,800 -0.13(-2.86%)
Feb 28, 2007 4.664 4.664 4.533 4.577 13,819 -0.09(-1.87%)
Feb 27, 2007 4.794 4.795 4.664 4.664 22,041 -0.15(-3.08%)
Feb 26, 2007 4.882 4.969 4.707 4.812 18,016 -0.16(-3.16%)
Feb 23, 2007 4.969 4.969 4.969 4.969 0 +0.00(+0.00%)
Feb 22, 2007 5.065 5.065 4.786 4.969 12,360 -0.02(-0.35%)
Feb 21, 2007 4.986 4.995 4.986 4.986 229 +0.02(+0.35%)
Feb 20, 2007 4.969 5.117 4.943 4.969 9,777 -0.04(-0.87%)
Feb 16, 2007 4.996 5.012 4.925 5.012 4,187 +0.00(+0.00%)
Feb 15, 2007 5.004 5.056 4.986 5.012 6,304 +0.01(+0.17%)
Feb 14, 2007 5.082 5.112 5.004 5.004 13,824 -0.08(-1.54%)
Feb 13, 2007 4.969 5.082 4.969 5.082 9,372 +0.07(+1.39%)
Feb 12, 2007 4.890 5.021 4.890 5.012 5,162 +0.02(+0.35%)
Feb 09, 2007 4.812 5.082 4.812 4.995 6,112 +0.03(+0.70%)
Feb 08, 2007 5.047 5.056 4.873 4.960 9,486 -0.10(-1.90%)
Feb 07, 2007 4.925 5.082 4.899 5.056 9,345 +0.15(+3.02%)
Feb 06, 2007 4.882 5.047 4.864 4.908 7,747 -0.17(-3.26%)
Feb 05, 2007 4.995 5.073 4.855 5.073 5,329 +0.08(+1.57%)
Feb 02, 2007 4.917 5.073 4.838 4.995 13,192 +0.13(+2.69%)
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.