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 31, 2011 4.364 4.364 4.364 4.364 216 +0.24(+5.83%)
May 24, 2011 4.133 4.139 4.123 4.123 1,622 +0.14(+3.48%)
May 20, 2011 4.188 3.985 3.985 3.985 1,081 -0.14(-3.36%)
May 19, 2011 4.031 4.216 4.031 4.123 1,946 -0.27(-6.11%)
May 13, 2011 4.373 4.392 4.392 4.392 1,622 +0.02(+0.42%)
May 12, 2011 4.345 4.392 4.215 4.373 998 +0.18(+4.19%)
May 11, 2011 3.883 4.271 3.883 4.197 2,753 -0.09(-2.04%)
May 09, 2011 4.234 4.285 4.285 4.285 757 +0.08(+1.86%)
May 06, 2011 4.207 4.207 4.207 4.207 731 +0.00(+0.00%)
May 05, 2011 3.828 4.207 3.828 4.207 594 +0.00(+0.00%)
May 04, 2011 4.207 4.207 4.207 4.207 216 +0.31(+8.02%)
May 03, 2011 3.894 3.894 3.894 3.894 218 -0.27(-6.55%)
May 02, 2011 4.167 4.167 4.167 4.167 327 -0.04(-0.87%)
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%)
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.