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 (%)
Feb 28, 2011 4.259 4.076 4.076 4.076 2,074 -0.18(-4.30%)
Feb 25, 2011 4.167 4.259 4.167 4.259 353 +0.10(+2.42%)
Feb 24, 2011 4.167 4.167 4.048 4.158 1,201 -0.20(-4.62%)
Feb 23, 2011 4.405 4.405 4.359 4.359 2,292 -0.04(-0.83%)
Feb 22, 2011 4.478 4.479 4.359 4.396 1,805 -0.07(-1.64%)
Feb 18, 2011 4.707 4.707 4.469 4.469 1,216 +0.12(+2.74%)
Feb 17, 2011 4.332 4.359 4.002 4.350 8,317 +0.05(+1.06%)
Feb 16, 2011 4.304 4.314 4.213 4.305 4,277 +0.01(+0.22%)
Feb 14, 2011 4.158 4.295 4.295 4.295 1,419 +0.16(+3.99%)
Feb 11, 2011 4.332 4.332 3.984 4.130 1,915 -0.20(-4.65%)
Feb 10, 2011 4.167 4.332 4.167 4.332 574 +0.14(+3.29%)
Feb 08, 2011 4.213 4.194 4.194 4.194 1,419 -0.03(-0.66%)
Feb 07, 2011 4.222 4.222 4.222 4.222 111 +0.13(+3.13%)
Feb 03, 2011 4.259 4.094 4.094 4.094 764 -0.07(-1.76%)
Feb 02, 2011 4.167 4.167 4.167 4.167 5,459 +0.08(+2.02%)
Feb 01, 2011 4.166 4.166 4.085 4.085 2,451 -0.05(-1.10%)
Jan 31, 2011 3.958 4.212 3.958 4.130 1,900 +0.09(+2.25%)
Jan 28, 2011 4.076 4.275 3.949 4.039 4,737 -0.25(-5.72%)
Jan 27, 2011 4.293 4.293 4.284 4.284 2,203 +0.19(+4.66%)
Jan 26, 2011 4.089 4.139 4.085 4.094 2,450 +0.01(+0.22%)
Jan 25, 2011 4.303 4.312 4.085 4.085 2,120 -0.09(-2.17%)
Jan 24, 2011 4.266 4.266 4.175 4.175 1,322 -0.04(-0.86%)
Jan 21, 2011 4.266 4.266 4.212 4.212 440 +0.04(+0.87%)
Jan 20, 2011 4.312 4.312 4.175 4.175 330 +0.23(+5.75%)
Jan 19, 2011 4.003 4.003 3.949 3.949 3,700 -0.23(-5.43%)
Jan 14, 2011 4.039 4.175 4.175 4.175 881 +0.14(+3.37%)
Jan 13, 2011 4.085 4.085 3.994 4.039 4,957 +0.09(+2.30%)
Jan 12, 2011 3.949 3.949 3.949 3.949 110 +0.09(+2.36%)
Jan 11, 2011 4.003 4.003 3.794 3.858 5,563 -0.20(-4.92%)
Jan 06, 2011 4.057 4.057 4.057 4.057 220 +0.00(+0.00%)
Jan 05, 2011 4.057 4.057 4.057 4.057 881 +0.00(+0.00%)
Dec 31, 2010 3.921 4.057 4.057 4.057 17,847 +0.34(+9.02%)
Dec 30, 2010 3.767 3.767 3.722 3.722 2,217 -0.05(-1.44%)
Dec 29, 2010 3.776 3.776 3.767 3.776 1,277 -0.22(-5.45%)
Dec 27, 2010 4.021 3.994 3.994 3.994 1,762 +0.02(+0.46%)
Dec 22, 2010 3.976 3.976 3.976 3.976 1,542 +0.23(+6.05%)
Dec 21, 2010 3.722 3.749 3.703 3.749 1,101 -0.23(-5.71%)
Dec 17, 2010 3.722 3.976 3.976 3.976 10,906 +0.34(+9.23%)
Dec 16, 2010 3.676 3.676 3.640 3.640 6,127 -0.15(-4.07%)
Dec 15, 2010 3.794 3.794 3.794 3.794 550 +0.00(+0.00%)
Dec 13, 2010 3.849 3.858 3.794 3.794 1,520 -0.04(-0.95%)
Dec 10, 2010 3.767 3.903 3.767 3.831 4,603 -0.04(-0.94%)
Dec 08, 2010 3.812 3.867 3.867 3.867 9,033 +0.05(+1.43%)
Dec 07, 2010 3.976 3.976 3.812 3.812 771 +0.00(+0.00%)
Dec 06, 2010 3.803 3.812 3.788 3.812 2,822 +0.12(+3.19%)
Dec 03, 2010 3.685 3.694 3.667 3.694 1,363 +0.06(+1.75%)
Dec 02, 2010 3.631 3.631 3.631 3.631 2,313 +0.04(+1.01%)
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.