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 29, 2011 4.167 4.204 4.121 4.204 4,981 +0.22(+5.52%)
Apr 27, 2011 3.984 3.984 3.984 3.984 0 -0.05(-1.14%)
Apr 25, 2011 4.030 4.030 4.030 4.030 0 -0.08(-2.00%)
Apr 21, 2011 4.112 4.112 4.112 4.112 327 +0.01(+0.22%)
Apr 20, 2011 3.984 4.103 3.984 4.103 545 +0.28(+7.43%)
Apr 19, 2011 3.819 3.819 3.819 3.819 109 -0.16(-3.92%)
Apr 15, 2011 3.975 3.975 3.975 3.975 0 -0.10(-2.47%)
Apr 13, 2011 4.076 4.076 4.076 4.076 0 +0.00(+0.00%)
Apr 12, 2011 4.103 4.103 4.076 4.076 1,776 -0.05(-1.11%)
Apr 08, 2011 4.121 4.121 4.121 4.121 0 -0.02(-0.44%)
Apr 06, 2011 4.140 4.140 4.140 4.140 0 +0.05(+1.35%)
Apr 05, 2011 4.085 4.085 4.085 4.085 218 +0.00(+0.00%)
Apr 04, 2011 4.085 4.085 4.085 4.085 109 +0.00(+0.00%)
Apr 01, 2011 4.121 4.121 4.085 4.085 327 +0.01(+0.22%)
Mar 31, 2011 3.782 4.076 3.782 4.076 1,990 +0.09(+2.30%)
Mar 29, 2011 3.984 3.984 3.984 3.984 0 -0.08(-2.03%)
Mar 25, 2011 4.066 4.066 4.066 4.066 0 +0.06(+1.51%)
Mar 24, 2011 4.039 4.039 4.006 4.006 2,292 -0.03(-0.82%)
Mar 23, 2011 4.002 4.039 3.984 4.039 1,856 -0.06(-1.56%)
Mar 18, 2011 4.149 4.103 4.103 4.103 327 +0.04(+0.90%)
Mar 17, 2011 4.066 4.066 4.057 4.066 2,292 +0.02(+0.45%)
Mar 16, 2011 4.030 4.057 4.030 4.048 557 +0.15(+3.75%)
Mar 15, 2011 3.902 3.902 3.902 3.902 153 -0.29(-6.95%)
Mar 14, 2011 3.773 4.195 3.773 4.193 873 -0.01(-0.25%)
Mar 10, 2011 4.204 4.204 4.204 4.204 0 +0.06(+1.55%)
Mar 08, 2011 4.140 4.140 4.140 4.140 0 -0.11(-2.59%)
Mar 07, 2011 4.250 4.250 4.250 4.250 436 +0.17(+4.27%)
Mar 04, 2011 4.066 4.076 4.030 4.076 873 -0.05(-1.33%)
Mar 03, 2011 4.076 4.213 4.076 4.130 4,640 +0.07(+1.81%)
Mar 02, 2011 4.076 4.076 4.057 4.057 1,091 -0.02(-0.45%)
Feb 28, 2011 4.259 4.076 4.076 4.076 2,074 -0.18(-4.30%)
Feb 25, 2011 4.167 4.259 4.167 4.259 353 +0.10(+2.42%)
Feb 24, 2011 4.167 4.167 4.048 4.158 1,201 -0.20(-4.62%)
Feb 23, 2011 4.405 4.405 4.359 4.359 2,292 -0.04(-0.83%)
Feb 22, 2011 4.478 4.479 4.359 4.396 1,805 -0.07(-1.64%)
Feb 18, 2011 4.707 4.707 4.469 4.469 1,216 +0.12(+2.74%)
Feb 17, 2011 4.332 4.359 4.002 4.350 8,317 +0.05(+1.06%)
Feb 16, 2011 4.304 4.314 4.213 4.305 4,277 +0.01(+0.22%)
Feb 14, 2011 4.158 4.295 4.295 4.295 1,419 +0.16(+3.99%)
Feb 11, 2011 4.332 4.332 3.984 4.130 1,915 -0.20(-4.65%)
Feb 10, 2011 4.167 4.332 4.167 4.332 574 +0.14(+3.29%)
Feb 08, 2011 4.213 4.194 4.194 4.194 1,419 -0.03(-0.66%)
Feb 07, 2011 4.222 4.222 4.222 4.222 111 +0.13(+3.13%)
Feb 03, 2011 4.259 4.094 4.094 4.094 764 -0.07(-1.76%)
Feb 02, 2011 4.167 4.167 4.167 4.167 5,459 +0.08(+2.02%)
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.