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

Electro Sensors IN (NQ: ELSE )

4.060 +0.035 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 15, 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 (%)
May 30, 2008 4.272 4.280 4.272 4.280 883 -0.05(-1.21%)
May 29, 2008 4.446 4.446 4.324 4.332 1,032 -0.12(-2.74%)
May 28, 2008 4.454 4.454 4.454 4.454 0 +0.00(+0.00%)
May 27, 2008 4.454 4.454 4.454 4.454 253 +0.00(+0.00%)
May 26, 2008 4.420 4.681 4.420 4.454 1,923 +0.00(+0.00%)
May 23, 2008 4.420 4.681 4.420 4.454 1,923 +0.03(+0.59%)
May 22, 2008 4.437 4.437 4.219 4.428 1,841 +0.10(+2.21%)
May 21, 2008 4.271 4.332 4.271 4.332 573 +0.06(+1.43%)
May 20, 2008 4.132 4.306 4.132 4.271 3,815 +0.20(+4.92%)
May 19, 2008 4.010 4.071 4.010 4.071 1,147 +0.02(+0.43%)
May 16, 2008 4.108 4.289 4.036 4.053 5,618 -0.03(-0.85%)
May 15, 2008 3.931 4.088 3.905 4.088 2,753 +0.14(+3.53%)
May 14, 2008 3.905 4.097 3.879 3.949 5,850 +0.06(+1.57%)
May 13, 2008 3.992 4.115 3.827 3.888 11,173 -0.10(-2.62%)
May 12, 2008 3.818 4.010 3.783 3.992 3,226 +0.07(+1.78%)
May 09, 2008 3.722 4.010 3.705 3.923 6,418 -0.19(-4.66%)
May 08, 2008 3.862 4.141 3.862 4.115 458 +0.25(+6.55%)
May 07, 2008 3.923 4.001 3.862 3.862 4,588 -0.15(-3.70%)
May 06, 2008 3.992 4.115 3.992 4.010 3,556 +0.09(+2.22%)
May 05, 2008 4.001 4.097 3.923 3.923 4,129 -0.05(-1.32%)
May 02, 2008 3.975 3.975 3.975 3.975 1,147 +0.01(+0.22%)
May 01, 2008 3.966 4.027 3.966 3.966 2,179 +0.04(+1.11%)
Apr 30, 2008 3.923 3.923 3.870 3.923 3,556 +0.00(+0.00%)
Apr 29, 2008 3.888 4.097 3.888 3.923 2,409 -0.01(-0.22%)
Apr 28, 2008 3.870 4.097 3.870 3.931 3,319 +0.10(+2.50%)
Apr 25, 2008 3.888 3.984 3.836 3.836 6,326 -0.04(-1.12%)
Apr 24, 2008 3.958 3.958 3.879 3.879 2,043 -0.07(-1.77%)
Apr 23, 2008 4.053 4.053 3.879 3.949 3,603 -0.10(-2.58%)
Apr 22, 2008 4.053 4.053 4.053 4.053 0 +0.00(+0.00%)
Apr 21, 2008 4.053 4.053 4.053 4.053 573 +0.04(+1.09%)
Apr 18, 2008 4.097 4.097 4.010 4.010 4,416 -0.13(-3.16%)
Apr 17, 2008 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
Apr 16, 2008 4.097 4.141 3.949 4.141 2,183 +0.07(+1.71%)
Apr 15, 2008 4.071 4.071 4.071 4.071 745 +0.00(+0.00%)
Apr 14, 2008 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
Apr 11, 2008 4.062 4.132 4.062 4.071 4,455 +0.02(+0.43%)
Apr 10, 2008 4.062 4.062 4.053 4.053 698 +0.04(+1.09%)
Apr 09, 2008 3.966 4.010 3.966 4.010 458 +0.04(+1.10%)
Apr 08, 2008 3.923 3.966 3.801 3.966 2,030 -0.04(-1.09%)
Apr 07, 2008 4.010 4.010 4.010 4.010 845 +0.00(+0.00%)
Apr 04, 2008 4.010 4.010 4.010 4.010 1,032 -0.12(-2.95%)
Apr 03, 2008 4.132 4.132 4.132 4.132 573 +0.07(+1.72%)
Apr 02, 2008 4.026 4.062 3.966 4.062 5,397 -0.07(-1.63%)
Apr 01, 2008 3.966 4.130 3.966 4.130 3,097 +0.19(+4.81%)
Mar 31, 2008 4.132 4.132 3.731 3.940 11,391 -0.01(-0.36%)
Mar 28, 2008 3.879 3.954 3.879 3.954 1,484 -0.10(-2.44%)
Mar 27, 2008 4.053 4.053 3.923 4.053 2,360 -0.02(-0.51%)
Mar 26, 2008 4.036 4.115 4.036 4.074 1,606 +0.06(+1.39%)
Mar 25, 2008 4.019 4.019 4.019 4.019 172 +0.17(+4.53%)
Mar 24, 2008 3.844 3.844 3.844 3.844 630 +0.04(+1.15%)
Mar 21, 2008 4.271 4.271 3.801 3.801 2,477 +0.00(+0.00%)
Mar 20, 2008 4.271 4.271 3.801 3.801 2,477 -0.39(-9.24%)
Mar 19, 2008 3.722 4.245 3.722 4.188 14,444 +0.28(+7.23%)
Mar 18, 2008 4.071 4.141 3.836 3.905 13,153 -0.44(-10.04%)
Mar 17, 2008 4.062 4.341 3.940 4.341 4,473 +0.11(+2.68%)
Mar 14, 2008 4.080 4.228 4.062 4.228 1,822 +0.10(+2.54%)
Mar 13, 2008 4.123 4.123 4.123 4.123 0 +0.00(+0.00%)
Mar 12, 2008 4.219 4.446 4.123 4.123 3,023 -0.36(-7.98%)
Mar 11, 2008 4.324 4.507 4.080 4.481 3,443 +0.15(+3.42%)
Mar 10, 2008 4.332 4.332 4.332 4.332 0 +0.00(+0.00%)
Mar 07, 2008 4.367 4.376 4.324 4.332 4,971 -0.21(-4.61%)
Mar 06, 2008 4.367 4.542 4.367 4.542 1,381 -0.01(-0.19%)
Mar 05, 2008 4.376 4.568 4.376 4.550 1,376 +0.19(+4.40%)
Mar 04, 2008 4.367 4.420 4.359 4.359 1,679 -0.01(-0.20%)
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.