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

Electro Sensors IN (NQ: ELSE )

4.090 UNCHANGED
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 30, 2014 3.910 3.911 3.911 3.911 300 -0.08(-1.98%)
Dec 29, 2014 4.140 4.140 3.980 3.990 10,887 +0.06(+1.53%)
Dec 26, 2014 4.100 4.100 3.930 3.930 3,319 -0.17(-4.15%)
Dec 24, 2014 4.060 4.100 4.100 4.100 2,700 +0.00(+0.00%)
Dec 23, 2014 4.050 4.100 4.050 4.100 1,807 +0.06(+1.48%)
Dec 22, 2014 4.020 4.040 4.010 4.040 473 +0.11(+2.80%)
Dec 19, 2014 3.930 3.930 3.930 3.930 817 -0.03(-0.76%)
Dec 18, 2014 3.980 4.000 3.960 3.960 2,237 +0.06(+1.54%)
Dec 17, 2014 3.900 3.960 3.900 3.900 800 -0.08(-2.01%)
Dec 15, 2014 3.860 3.980 3.860 3.980 4,660 -0.15(-3.61%)
Dec 12, 2014 4.000 4.129 3.900 4.129 7,231 -0.00(-0.02%)
Dec 11, 2014 4.010 4.200 4.010 4.130 7,603 +0.12(+2.99%)
Dec 10, 2014 3.950 4.010 3.950 4.010 1,390 -0.06(-1.39%)
Dec 09, 2014 4.030 4.130 4.030 4.066 6,412 -0.00(-0.09%)
Dec 08, 2014 3.900 4.070 3.900 4.070 1,996 +0.08(+2.01%)
Dec 05, 2014 3.990 3.990 3.990 3.990 300 +0.11(+2.84%)
Dec 04, 2014 4.060 4.060 3.880 3.880 3,900 -0.14(-3.42%)
Dec 03, 2014 4.029 4.050 4.017 4.017 7,100 -0.03(-0.81%)
Dec 02, 2014 4.030 4.050 3.950 4.050 6,509 +0.03(+0.75%)
Dec 01, 2014 3.960 4.020 3.960 4.020 6,019 +0.07(+1.77%)
Nov 28, 2014 3.950 3.950 3.950 3.950 1,505 -0.07(-1.74%)
Nov 26, 2014 4.000 4.020 4.020 4.020 5,900 +0.02(+0.50%)
Nov 25, 2014 3.990 4.025 3.990 4.000 3,599 +0.04(+1.01%)
Nov 24, 2014 3.960 3.960 3.960 3.960 505 +0.01(+0.25%)
Nov 21, 2014 3.950 3.950 3.950 3.950 500 +0.03(+0.77%)
Nov 20, 2014 3.900 3.920 3.811 3.920 6,402 +0.10(+2.62%)
Nov 19, 2014 3.950 3.950 3.820 3.820 3,699 +0.00(+0.00%)
Nov 18, 2014 4.090 4.090 3.820 3.820 8,300 -0.25(-6.14%)
Nov 17, 2014 3.839 4.080 3.839 4.070 10,450 +0.22(+5.71%)
Nov 14, 2014 3.900 3.950 3.836 3.850 7,249 -0.10(-2.53%)
Nov 13, 2014 3.700 3.990 3.700 3.950 13,914 +0.22(+5.90%)
Nov 12, 2014 3.836 3.860 3.700 3.730 7,442 -0.09(-2.36%)
Nov 11, 2014 3.710 3.820 3.710 3.820 4,466 -0.05(-1.29%)
Nov 06, 2014 3.870 3.870 3.870 3.870 99 +0.20(+5.45%)
Nov 05, 2014 3.760 3.760 3.670 3.670 5,012 -0.08(-2.13%)
Nov 03, 2014 3.750 3.750 3.750 3.750 1,000 +0.00(+0.00%)
Oct 31, 2014 3.770 3.770 3.750 3.750 500 -0.02(-0.53%)
Oct 29, 2014 3.770 3.770 3.770 3.770 74 +0.02(+0.53%)
Oct 27, 2014 3.770 3.750 3.750 3.750 1 -0.01(-0.27%)
Oct 23, 2014 3.780 3.760 3.760 3.760 2 +0.01(+0.27%)
Oct 22, 2014 3.770 3.770 3.750 3.750 2,814 -0.10(-2.60%)
Oct 21, 2014 3.721 3.890 3.721 3.850 4,485 -0.02(-0.52%)
Oct 20, 2014 4.130 4.130 3.740 3.870 5,468 -0.10(-2.52%)
Oct 17, 2014 3.140 4.050 3.140 3.970 11,413 +0.78(+24.45%)
Oct 16, 2014 3.090 3.150 3.090 3.190 2,799 -0.04(-1.24%)
Oct 15, 2014 3.400 3.400 3.220 3.230 14,606 -0.22(-6.38%)
Oct 14, 2014 3.387 3.450 3.320 3.450 8,900 +0.00(+0.00%)
Oct 13, 2014 3.410 3.450 3.400 3.450 4,449 -0.08(-2.27%)
Oct 10, 2014 3.520 3.600 3.420 3.530 8,051 -0.14(-3.81%)
Oct 09, 2014 3.680 3.680 3.670 3.670 899 -0.24(-6.16%)
Oct 08, 2014 3.610 3.911 3.610 3.911 4,400 +0.22(+5.98%)
Oct 07, 2014 3.810 3.810 3.690 3.690 2,500 -0.06(-1.60%)
Oct 06, 2014 3.800 3.800 3.750 3.750 2,650 -0.04(-1.06%)
Oct 03, 2014 3.750 4.030 3.690 3.790 29,019 +0.08(+2.16%)
Oct 02, 2014 3.720 3.720 3.710 3.710 300 +0.15(+4.18%)
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.