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 (%)
Jan 31, 2007 4.838 5.021 4.795 4.829 8,001 -0.04(-0.89%)
Jan 30, 2007 4.976 4.976 4.803 4.873 10,668 -0.10(-1.93%)
Jan 29, 2007 5.178 5.178 4.742 4.969 11,448 +0.17(+3.64%)
Jan 26, 2007 5.222 5.222 4.751 4.794 6,565 -0.24(-4.84%)
Jan 25, 2007 4.794 5.230 4.794 5.039 10,736 +0.24(+5.09%)
Jan 24, 2007 5.012 5.012 4.751 4.794 17,579 -0.18(-3.68%)
Jan 23, 2007 4.786 5.474 4.777 4.978 144,378 +0.17(+3.63%)
Jan 22, 2007 4.664 4.943 4.559 4.803 30,101 +0.01(+0.18%)
Jan 19, 2007 4.489 5.039 4.446 4.794 18,164 -0.09(-1.79%)
Jan 18, 2007 5.021 5.056 4.742 4.882 14,559 -0.10(-2.08%)
Jan 17, 2007 4.917 4.985 4.786 4.985 12,443 +0.02(+0.33%)
Jan 16, 2007 4.917 5.004 4.882 4.969 6,825 +0.05(+1.06%)
Jan 12, 2007 4.681 4.917 4.681 4.917 12,504 +0.19(+4.06%)
Jan 11, 2007 4.620 4.725 4.620 4.725 3,670 +0.10(+2.26%)
Jan 10, 2007 4.489 4.620 4.486 4.620 4,399 +0.09(+1.92%)
Jan 09, 2007 4.390 4.620 4.376 4.533 4,519 +0.17(+3.79%)
Jan 08, 2007 4.576 4.577 4.367 4.367 10,021 -0.18(-4.02%)
Jan 05, 2007 4.420 4.568 4.315 4.550 40,987 +0.10(+2.35%)
Jan 04, 2007 4.533 4.577 4.420 4.446 11,773 -0.15(-3.23%)
Jan 03, 2007 4.559 4.759 4.559 4.594 17,667 +0.06(+1.35%)
Dec 29, 2006 4.489 4.533 4.472 4.533 4,368 +0.01(+0.19%)
Dec 28, 2006 4.428 4.530 4.428 4.524 8,635 +0.02(+0.39%)
Dec 27, 2006 4.489 4.507 4.446 4.507 16,724 -0.03(-0.58%)
Dec 26, 2006 4.611 4.620 4.472 4.533 10,136 -0.07(-1.52%)
Dec 22, 2006 4.542 4.603 4.463 4.603 13,452 +0.10(+2.13%)
Dec 21, 2006 4.516 4.767 4.507 4.507 21,901 -0.13(-2.82%)
Dec 20, 2006 4.516 4.760 4.507 4.638 17,886 +0.08(+1.72%)
Dec 19, 2006 4.489 4.568 4.428 4.559 21,937 +0.05(+1.16%)
Dec 18, 2006 4.664 4.714 4.481 4.507 22,362 -0.30(-6.17%)
Dec 15, 2006 4.960 4.960 4.463 4.803 13,134 +0.02(+0.36%)
Dec 14, 2006 4.699 4.951 4.550 4.786 33,362 +0.04(+0.92%)
Dec 13, 2006 4.663 4.794 4.463 4.742 19,272 +0.24(+5.22%)
Dec 12, 2006 4.699 4.744 4.472 4.507 28,755 -0.28(-5.83%)
Dec 11, 2006 4.751 5.187 4.751 4.786 15,982 -0.37(-7.26%)
Dec 08, 2006 5.222 5.230 4.864 5.161 30,582 +0.07(+1.37%)
Dec 07, 2006 4.934 5.100 4.646 5.091 28,503 +0.12(+2.46%)
Dec 06, 2006 4.542 5.448 4.542 4.969 230,385 +0.33(+7.14%)
Dec 05, 2006 4.463 4.638 4.463 4.638 55,200 +0.23(+5.14%)
Dec 04, 2006 4.420 4.707 4.411 4.411 16,833 -0.12(-2.69%)
Dec 01, 2006 4.271 4.533 4.210 4.533 12,328 +0.19(+4.42%)
Nov 30, 2006 4.402 4.428 4.341 4.341 2,409 -0.06(-1.39%)
Nov 29, 2006 4.315 4.516 4.149 4.402 12,746 +0.05(+1.20%)
Nov 28, 2006 4.498 4.533 4.235 4.350 32,903 +0.00(+0.00%)
Nov 27, 2006 4.202 4.350 4.188 4.350 13,913 +0.15(+3.53%)
Nov 24, 2006 4.202 4.202 4.141 4.202 2,155 +0.00(+0.00%)
Nov 22, 2006 4.158 4.271 4.097 4.202 19,604 +0.01(+0.21%)
Nov 21, 2006 4.053 4.359 3.801 4.193 42,630 +0.14(+3.44%)
Nov 20, 2006 3.714 4.123 3.714 4.053 11,914 +0.30(+7.89%)
Nov 17, 2006 3.850 3.850 3.719 3.757 11,096 -0.07(-1.82%)
Nov 16, 2006 3.870 3.879 3.792 3.827 12,119 -0.08(-1.99%)
Nov 15, 2006 3.923 4.080 3.862 3.905 16,110 -0.01(-0.13%)
Nov 14, 2006 3.818 3.923 3.748 3.910 16,326 +0.16(+4.30%)
Nov 13, 2006 3.853 3.853 3.618 3.748 12,359 +0.05(+1.42%)
Nov 10, 2006 3.714 3.714 3.626 3.696 17,440 -0.02(-0.47%)
Nov 09, 2006 3.836 3.931 3.705 3.714 8,850 -0.12(-3.25%)
Nov 08, 2006 3.975 4.000 3.836 3.838 7,123 -0.14(-3.56%)
Nov 07, 2006 3.966 3.984 3.870 3.980 4,671 +0.03(+0.78%)
Nov 06, 2006 3.958 3.975 3.844 3.949 5,162 +0.14(+3.66%)
Nov 03, 2006 3.705 3.812 3.705 3.809 3,513 +0.00(+0.00%)
Nov 02, 2006 3.888 3.983 3.687 3.809 19,417 -0.08(-2.02%)
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.