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, 2016 3.380 3.380 3.380 3.380 414 +0.02(+0.60%)
Apr 27, 2016 3.400 3.360 3.360 3.360 900 +0.01(+0.27%)
Apr 22, 2016 3.440 3.351 3.351 3.351 400 -0.08(-2.26%)
Apr 21, 2016 3.390 3.429 3.390 3.429 1,209 +0.14(+4.16%)
Apr 20, 2016 3.560 3.560 3.280 3.292 1,500 -0.12(-3.48%)
Apr 19, 2016 3.430 3.430 3.410 3.410 415 +0.06(+1.89%)
Apr 18, 2016 3.347 3.347 3.347 3.347 581 -0.14(-4.07%)
Apr 13, 2016 3.490 3.489 3.489 3.489 1,500 +0.22(+6.69%)
Apr 12, 2016 3.230 3.300 3.230 3.270 2,088 -0.02(-0.61%)
Apr 11, 2016 3.281 3.290 3.281 3.290 3,106 -0.05(-1.50%)
Apr 08, 2016 3.349 3.349 3.290 3.340 1,131 -0.07(-2.00%)
Apr 07, 2016 3.315 3.408 3.315 3.408 363 -0.04(-1.22%)
Apr 06, 2016 3.450 3.450 3.450 3.450 214 +0.00(+0.03%)
Apr 05, 2016 3.200 3.449 3.200 3.449 406 +0.24(+7.45%)
Apr 04, 2016 3.210 3.210 3.210 3.210 1,501 -0.24(-6.83%)
Apr 01, 2016 3.460 3.460 3.445 3.445 2,063 +0.02(+0.66%)
Mar 31, 2016 3.450 3.460 3.423 3.423 3,712 -0.03(-0.75%)
Mar 30, 2016 3.449 3.449 3.449 3.449 1,500 +0.05(+1.42%)
Mar 24, 2016 3.400 3.400 3.400 3.400 75 -0.09(-2.58%)
Mar 22, 2016 3.490 3.490 3.490 3.490 3 +0.06(+1.75%)
Mar 21, 2016 3.510 3.510 3.320 3.430 1,994 -0.10(-2.83%)
Mar 18, 2016 3.600 3.600 3.520 3.530 6,866 +0.01(+0.28%)
Mar 17, 2016 3.450 3.580 3.450 3.520 1,708 +0.19(+5.71%)
Mar 16, 2016 3.330 3.330 3.330 3.330 117 +0.00(+0.00%)
Mar 15, 2016 3.480 3.599 3.150 3.330 26,904 -0.12(-3.50%)
Mar 14, 2016 3.450 3.500 3.450 3.451 3,646 +0.05(+1.46%)
Mar 11, 2016 3.400 3.403 3.400 3.401 333 +0.03(+0.88%)
Mar 10, 2016 3.400 3.409 3.371 3.371 1,445 +0.11(+3.41%)
Mar 09, 2016 3.396 3.396 3.260 3.260 1,502 -0.03(-0.91%)
Mar 08, 2016 3.280 3.290 3.280 3.290 315 +0.02(+0.75%)
Mar 07, 2016 3.280 3.290 3.265 3.265 1,850 -0.13(-3.96%)
Mar 04, 2016 3.400 3.400 3.400 3.400 1,597 +0.17(+5.26%)
Mar 02, 2016 3.330 3.230 3.230 3.230 53 -0.18(-5.27%)
Mar 01, 2016 3.410 3.410 3.410 3.410 100 +0.01(+0.29%)
Feb 23, 2016 3.400 3.400 3.400 3.400 58 -0.01(-0.30%)
Feb 22, 2016 3.410 3.410 3.410 3.410 214 +0.02(+0.59%)
Feb 19, 2016 3.400 3.400 3.390 3.390 597 -0.03(-0.87%)
Feb 18, 2016 3.339 3.420 3.339 3.420 700 +0.08(+2.39%)
Feb 16, 2016 3.430 3.340 3.340 3.340 40 +0.03(+0.91%)
Feb 12, 2016 3.400 3.310 3.310 3.310 300 +0.01(+0.30%)
Feb 11, 2016 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
Feb 10, 2016 3.410 3.410 3.300 3.300 18,029 -0.11(-3.23%)
Feb 09, 2016 3.458 3.458 3.410 3.410 1,100 -0.16(-4.48%)
Feb 05, 2016 3.510 3.570 3.570 3.570 1 +0.04(+1.28%)
Feb 04, 2016 3.560 3.560 3.525 3.525 933 -0.09(-2.62%)
Feb 02, 2016 3.620 3.620 3.620 3.620 23 +0.19(+5.54%)
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.