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, 2002 3.644 3.687 3.644 3.687 573 +0.13(+3.65%)
May 28, 2002 3.557 3.557 3.557 3.557 114 -0.03(-0.95%)
May 27, 2002 3.792 3.792 3.591 3.591 5,506 +0.00(+0.00%)
May 24, 2002 3.792 3.792 3.591 3.591 5,506 -0.20(-5.29%)
May 23, 2002 3.792 3.792 3.792 3.792 7,456 +0.00(+0.00%)
May 22, 2002 3.836 3.836 3.792 3.792 458 -0.04(-1.14%)
May 21, 2002 3.862 3.980 3.836 3.836 1,606 +0.13(+3.53%)
May 20, 2002 3.714 3.714 3.705 3.705 1,376 +0.00(+0.02%)
May 17, 2002 3.704 3.704 3.704 3.704 0 +0.00(+0.00%)
May 16, 2002 3.704 3.704 3.704 3.704 0 +0.00(+0.00%)
May 15, 2002 3.704 3.704 3.704 3.704 114 -0.00(-0.02%)
May 14, 2002 3.801 3.801 3.557 3.705 10,094 -0.17(-4.47%)
May 13, 2002 3.879 3.879 3.878 3.878 458 +0.06(+1.58%)
May 10, 2002 3.853 3.853 3.818 3.818 2,179 -0.07(-1.79%)
May 09, 2002 3.940 3.940 3.853 3.888 2,179 -0.10(-2.41%)
May 08, 2002 3.879 3.984 3.879 3.984 17,895 +0.11(+2.72%)
May 07, 2002 3.923 3.923 3.878 3.878 4,015 -0.00(-0.02%)
May 06, 2002 3.870 3.879 3.801 3.879 7,685 +0.00(+0.00%)
May 03, 2002 3.879 3.879 3.879 3.879 2,409 +0.09(+2.30%)
May 02, 2002 3.722 3.792 3.618 3.792 21,451 +0.07(+1.87%)
May 01, 2002 3.504 3.722 3.417 3.722 6,079 -0.03(-0.70%)
Apr 30, 2002 3.975 3.975 3.443 3.748 15,945 -0.23(-5.70%)
Apr 29, 2002 4.176 4.176 3.975 3.975 1,720 -0.08(-1.94%)
Apr 26, 2002 4.054 4.054 4.053 4.053 229 +0.00(+0.00%)
Apr 25, 2002 4.053 4.053 4.053 4.053 1,147 +0.00(+0.00%)
Apr 24, 2002 4.141 4.228 4.053 4.053 3,097 -0.09(-2.11%)
Apr 23, 2002 4.350 4.350 4.141 4.141 9,636 -0.21(-4.81%)
Apr 22, 2002 4.289 4.350 4.141 4.350 6,079 +0.12(+2.89%)
Apr 19, 2002 4.228 4.289 4.152 4.228 9,980 -0.06(-1.40%)
Apr 18, 2002 3.914 4.288 3.836 4.288 13,421 +0.37(+9.55%)
Apr 17, 2002 3.757 3.914 3.757 3.914 7,112 +0.12(+3.22%)
Apr 16, 2002 3.634 3.792 3.634 3.792 4,588 +0.10(+2.59%)
Apr 15, 2002 3.600 3.696 3.600 3.696 2,064 +0.12(+3.41%)
Apr 12, 2002 3.574 3.574 3.574 3.574 573 +0.00(+0.00%)
Apr 11, 2002 3.618 3.618 3.574 3.574 458 -0.04(-1.20%)
Apr 10, 2002 3.573 3.618 3.573 3.618 7,341 +0.00(+0.00%)
Apr 09, 2002 3.552 3.618 3.548 3.618 5,735 -0.02(-0.48%)
Apr 08, 2002 3.635 3.635 3.635 3.635 0 +0.00(+0.00%)
Apr 05, 2002 3.635 3.635 3.635 3.635 573 +0.05(+1.46%)
Apr 04, 2002 3.583 3.583 3.583 3.583 0 +0.00(+0.00%)
Apr 03, 2002 3.496 3.583 3.496 3.583 1,491 +0.08(+2.24%)
Apr 02, 2002 3.557 3.557 3.487 3.504 10,324 -0.11(-3.13%)
Apr 01, 2002 3.487 3.618 3.487 3.618 2,982 +0.13(+3.75%)
Mar 29, 2002 3.487 3.487 3.487 3.487 688 +0.00(+0.00%)
Mar 28, 2002 3.487 3.487 3.487 3.487 688 +0.00(+0.00%)
Mar 27, 2002 3.487 3.487 3.487 3.487 0 +0.00(+0.00%)
Mar 26, 2002 3.487 3.487 3.487 3.487 344 +0.00(+0.00%)
Mar 25, 2002 3.618 3.618 3.487 3.487 1,491 -0.09(-2.44%)
Mar 22, 2002 3.574 3.574 3.574 3.574 5,276 +0.00(+0.00%)
Mar 21, 2002 3.574 3.574 3.574 3.574 1,261 +0.00(+0.00%)
Mar 20, 2002 3.557 3.587 3.557 3.574 2,523 +0.00(+0.00%)
Mar 19, 2002 3.322 3.653 3.321 3.574 6,079 +0.09(+2.50%)
Mar 18, 2002 3.478 3.565 3.478 3.487 5,276 +0.17(+5.26%)
Mar 15, 2002 3.313 3.313 3.313 3.313 1,147 +0.00(+0.00%)
Mar 14, 2002 3.417 3.417 3.313 3.313 2,523 +0.00(+0.00%)
Mar 13, 2002 3.487 3.487 3.313 3.313 8,833 -0.17(-5.00%)
Mar 12, 2002 3.260 3.574 3.260 3.487 11,586 +0.23(+6.95%)
Mar 11, 2002 3.256 3.260 3.060 3.260 1,950 +0.00(+0.00%)
Mar 08, 2002 3.156 3.260 3.156 3.260 1,147 +0.10(+3.32%)
Mar 07, 2002 3.156 3.156 3.156 3.156 1,147 +0.11(+3.72%)
Mar 06, 2002 3.042 3.042 3.042 3.042 0 +0.00(+0.00%)
Mar 05, 2002 2.964 3.042 2.964 3.042 1,147 +0.17(+5.76%)
Mar 04, 2002 3.021 3.042 2.877 2.877 3,326 +0.04(+1.54%)
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.