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 (%)
Aug 29, 2014 3.840 4.100 4.100 4.100 3,400 +0.12(+3.02%)
Aug 28, 2014 3.980 3.980 3.980 3.980 3,000 +0.13(+3.37%)
Aug 27, 2014 3.850 3.850 3.850 3.850 409 -0.12(-3.02%)
Aug 26, 2014 3.830 4.060 3.830 3.970 5,550 +0.17(+4.47%)
Aug 22, 2014 3.870 3.800 3.800 3.800 269 -0.07(-1.81%)
Aug 21, 2014 4.000 3.950 3.870 3.870 9,869 -0.08(-2.03%)
Aug 20, 2014 3.990 4.000 3.950 3.950 1,444 +0.03(+0.77%)
Aug 14, 2014 3.910 3.920 3.920 3.920 58 +0.02(+0.51%)
Aug 13, 2014 4.150 4.150 3.910 3.900 24,408 -0.25(-6.02%)
Aug 12, 2014 4.150 4.210 4.150 4.150 5,719 +0.00(+0.00%)
Aug 11, 2014 4.120 4.230 4.120 4.150 7,176 +0.03(+0.73%)
Aug 08, 2014 4.100 4.180 4.100 4.120 16,111 +0.05(+1.23%)
Aug 07, 2014 4.150 4.150 4.030 4.070 967 +0.04(+0.99%)
Aug 06, 2014 4.040 4.160 4.030 4.030 455 +0.07(+1.79%)
Aug 05, 2014 4.110 4.110 3.950 3.959 1,094 -0.12(-2.97%)
Aug 04, 2014 4.130 4.130 3.930 4.080 1,822 +0.13(+3.29%)
Aug 01, 2014 3.920 4.060 3.920 3.950 4,873 -0.02(-0.60%)
Jul 31, 2014 4.170 4.170 3.974 3.974 200 -0.19(-4.47%)
Jul 30, 2014 4.200 4.200 4.160 4.160 527 +0.06(+1.46%)
Jul 29, 2014 4.150 4.150 4.100 4.100 1,703 +0.02(+0.61%)
Jul 28, 2014 4.140 4.140 4.050 4.075 2,350 -0.06(-1.57%)
Jul 25, 2014 4.100 4.140 4.100 4.140 1,015 +0.08(+1.97%)
Jul 24, 2014 4.030 4.060 4.030 4.060 1,902 +0.02(+0.61%)
Jul 23, 2014 3.960 4.036 3.900 4.036 8,750 +0.15(+3.74%)
Jul 22, 2014 3.980 3.980 3.890 3.890 3,124 -0.03(-0.77%)
Jul 21, 2014 3.920 4.005 3.920 3.920 3,548 -0.07(-1.75%)
Jul 18, 2014 3.850 3.990 3.850 3.990 23,396 +0.15(+3.91%)
Jul 17, 2014 3.850 3.940 3.840 3.840 8,053 -0.15(-3.76%)
Jul 16, 2014 3.920 4.030 3.920 3.990 2,906 +0.11(+2.84%)
Jul 15, 2014 3.920 3.920 3.880 3.880 12,946 -0.03(-0.77%)
Jul 14, 2014 4.040 4.040 3.830 3.910 12,853 -0.13(-3.22%)
Jul 11, 2014 4.060 4.060 4.040 4.040 1,110 +0.00(+0.00%)
Jul 10, 2014 4.060 4.060 4.040 4.040 2,211 -0.14(-3.35%)
Jul 09, 2014 4.180 4.180 4.180 4.180 216 +0.12(+2.95%)
Jul 08, 2014 4.070 4.100 4.060 4.060 617 -0.04(-0.98%)
Jul 07, 2014 4.100 4.100 4.100 4.100 5,110 +0.01(+0.24%)
Jul 02, 2014 4.150 4.090 4.090 4.090 800 -0.16(-3.76%)
Jul 01, 2014 4.250 4.250 4.250 4.250 2,439 -0.00(-0.00%)
Jun 30, 2014 4.250 4.250 4.250 4.250 150 +0.00(+0.00%)
Jun 27, 2014 4.250 4.250 4.250 4.250 799 +0.00(+0.00%)
Jun 25, 2014 4.280 4.250 4.250 4.250 2,400 -0.10(-2.30%)
Jun 24, 2014 4.310 4.410 4.310 4.350 3,424 +0.09(+2.11%)
Jun 23, 2014 4.310 4.310 4.250 4.260 612 -0.04(-0.82%)
Jun 20, 2014 4.260 4.322 4.250 4.295 2,885 -0.12(-2.82%)
Jun 19, 2014 4.340 4.420 4.250 4.420 11,989 +0.08(+1.85%)
Jun 18, 2014 4.336 4.340 4.336 4.340 1,800 +0.09(+2.20%)
Jun 16, 2014 4.210 4.246 4.246 4.246 800 +0.04(+0.86%)
Jun 13, 2014 4.230 4.330 4.210 4.210 2,939 -0.01(-0.24%)
Jun 12, 2014 4.190 4.350 4.190 4.220 16,038 +0.03(+0.72%)
Jun 11, 2014 4.130 4.190 4.130 4.190 5,066 +0.11(+2.69%)
Jun 10, 2014 4.090 4.160 4.080 4.080 2,164 -0.08(-1.92%)
Jun 06, 2014 4.050 4.160 4.050 4.160 703 +0.02(+0.48%)
Jun 05, 2014 4.100 4.140 4.100 4.140 1,920 -0.02(-0.48%)
Jun 04, 2014 4.120 4.160 4.120 4.160 2,901 +0.04(+0.95%)
Jun 03, 2014 4.147 4.147 4.121 4.121 1,100 +0.01(+0.27%)
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.