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

Electro Sensors IN (NQ: ELSE )

4.090 +0.030 (+0.74%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 16, 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 (%)
Dec 31, 2012 3.649 3.835 3.649 3.698 983 -0.13(-3.33%)
Dec 28, 2012 3.825 3.825 3.825 3.825 101 +0.10(+2.64%)
Dec 27, 2012 3.708 3.727 3.682 3.727 611 +0.05(+1.33%)
Dec 26, 2012 3.678 3.678 3.678 3.678 203 -0.16(-4.09%)
Dec 21, 2012 3.815 3.835 3.835 3.835 509 +0.04(+1.03%)
Dec 18, 2012 3.610 3.796 3.796 3.796 8,054 +0.26(+7.20%)
Dec 17, 2012 3.639 3.727 3.541 3.541 7,922 -0.24(-6.23%)
Dec 14, 2012 3.766 3.776 3.766 3.776 611 -0.06(-1.53%)
Dec 13, 2012 3.835 3.835 3.835 3.835 101 +0.00(+0.00%)
Dec 12, 2012 3.708 3.835 3.619 3.835 3,998 +0.15(+3.99%)
Dec 11, 2012 3.688 3.688 3.688 3.688 203 -0.02(-0.50%)
Dec 10, 2012 3.707 3.707 3.707 3.707 407 -0.01(-0.37%)
Dec 07, 2012 3.727 3.727 3.720 3.720 509 +0.02(+0.61%)
Dec 06, 2012 3.708 3.708 3.698 3.698 458 -0.06(-1.57%)
Dec 04, 2012 3.757 3.757 3.757 3.757 1,019 +0.02(+0.52%)
Nov 30, 2012 3.771 3.771 3.737 3.737 800 -0.04(-1.04%)
Nov 29, 2012 3.786 3.786 3.776 3.776 1,112 +0.06(+1.58%)
Nov 27, 2012 3.825 3.717 3.717 3.717 1,733 +0.02(+0.53%)
Nov 21, 2012 3.619 3.698 3.698 3.698 305 +0.08(+2.17%)
Nov 20, 2012 3.629 3.639 3.619 3.619 1,121 -0.01(-0.18%)
Nov 16, 2012 3.629 3.626 3.626 3.626 203 -0.12(-3.23%)
Nov 14, 2012 3.796 3.747 3.747 3.747 1,937 -0.15(-3.78%)
Nov 13, 2012 3.894 3.894 3.894 3.894 136 +0.14(+3.66%)
Nov 09, 2012 3.757 3.757 3.757 3.757 0 -0.02(-0.52%)
Nov 07, 2012 3.776 3.776 3.776 3.776 509 -0.05(-1.28%)
Nov 05, 2012 3.825 3.825 3.825 3.825 815 -0.01(-0.38%)
Oct 31, 2012 3.815 3.840 3.840 3.840 1,325 +0.06(+1.69%)
Oct 26, 2012 3.834 3.776 3.776 3.776 1,133 -0.00(-0.00%)
Oct 25, 2012 3.776 3.776 3.776 3.776 360 -0.21(-5.35%)
Oct 23, 2012 3.854 3.990 3.990 3.990 309 +0.11(+2.75%)
Oct 17, 2012 3.883 3.883 3.883 3.883 0 -0.11(-2.68%)
Oct 12, 2012 3.776 3.990 3.990 3.990 3,502 +0.23(+6.20%)
Oct 10, 2012 3.834 3.757 3.757 3.757 618 +0.02(+0.52%)
Oct 09, 2012 3.737 3.765 3.737 3.737 618 +0.01(+0.26%)
Oct 08, 2012 3.728 3.737 3.728 3.728 1,493 +0.01(+0.26%)
Oct 05, 2012 3.796 3.796 3.718 3.718 2,987 -0.14(-3.53%)
Oct 03, 2012 3.757 3.854 3.854 3.854 4,532 +0.10(+2.58%)
Oct 02, 2012 3.757 3.757 3.757 3.757 412 +0.00(+0.00%)
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.