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 (%)
Jul 31, 2002 3.129 3.129 3.129 3.129 0 +0.00(+0.00%)
Jul 30, 2002 3.129 3.129 3.129 3.129 0 +0.00(+0.00%)
Jul 29, 2002 3.129 3.129 3.129 3.129 573 +0.00(+0.00%)
Jul 26, 2002 3.217 3.217 2.877 3.129 3,212 +0.17(+5.59%)
Jul 25, 2002 3.034 3.034 2.667 2.964 5,391 -0.07(-2.30%)
Jul 24, 2002 3.051 3.051 3.034 3.034 1,376 -0.02(-0.57%)
Jul 23, 2002 3.077 3.077 3.051 3.051 573 +0.00(+0.00%)
Jul 22, 2002 3.147 3.147 3.051 3.051 3,900 -0.34(-10.00%)
Jul 19, 2002 3.182 3.487 3.138 3.390 6,538 -0.10(-2.77%)
Jul 17, 2002 3.496 3.496 3.487 3.487 4,359 +0.10(+3.09%)
Jul 12, 2002 3.504 3.504 3.382 3.382 2,179 -0.12(-3.48%)
Jul 11, 2002 3.504 3.504 3.391 3.504 9,291 -0.01(-0.27%)
Jul 10, 2002 3.513 3.583 3.513 3.514 2,753 -0.17(-4.70%)
Jul 09, 2002 3.488 3.687 3.488 3.687 458 +0.07(+1.93%)
Jul 08, 2002 3.574 3.618 3.574 3.618 1,720 +0.04(+1.22%)
Jul 05, 2002 3.574 3.574 3.574 3.574 0 +0.00(+0.00%)
Jul 04, 2002 3.513 3.574 3.487 3.574 803 +0.00(+0.00%)
Jul 03, 2002 3.513 3.574 3.487 3.574 803 -0.21(-5.53%)
Jul 02, 2002 3.783 3.783 3.783 3.783 0 +0.00(+0.00%)
Jul 01, 2002 3.705 3.783 3.705 3.783 2,867 -0.04(-1.14%)
Jun 28, 2002 3.478 3.827 3.478 3.827 7,112 +0.31(+8.93%)
Jun 27, 2002 3.513 3.513 3.382 3.513 5,735 -0.15(-4.03%)
Jun 26, 2002 3.670 3.670 3.574 3.660 2,294 -0.13(-3.47%)
Jun 25, 2002 3.792 3.792 3.792 3.792 0 +0.04(+1.16%)
Jun 21, 2002 3.660 3.748 3.660 3.748 229 +0.09(+2.41%)
Jun 20, 2002 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Jun 19, 2002 3.660 3.660 3.660 3.660 114 +0.16(+4.71%)
Jun 18, 2002 3.496 3.496 3.496 3.496 0 +0.00(+0.00%)
Jun 17, 2002 3.660 3.660 3.496 3.496 917 -0.03(-0.99%)
Jun 14, 2002 3.530 3.530 3.530 3.530 0 -0.13(-3.57%)
Jun 12, 2002 3.809 3.809 3.661 3.661 4,932 -0.02(-0.47%)
Jun 11, 2002 3.531 3.679 3.530 3.679 1,606 +0.19(+5.50%)
Jun 10, 2002 3.496 3.496 3.487 3.487 1,606 -0.09(-2.44%)
Jun 07, 2002 3.573 3.574 3.487 3.574 688 +0.13(+3.80%)
Jun 06, 2002 3.443 3.443 3.443 3.443 0 +0.00(+0.00%)
Jun 05, 2002 3.443 3.443 3.443 3.443 0 -0.24(-6.62%)
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%)
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.