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 (%)
Apr 30, 2013 4.370 4.370 4.370 4.370 0 -0.07(-1.56%)
Apr 29, 2013 4.459 4.459 4.290 4.439 3,552 -0.02(-0.44%)
Apr 26, 2013 4.459 4.459 4.459 4.459 1,614 -0.00(-0.00%)
Apr 25, 2013 4.290 4.459 4.290 4.459 2,176 +0.11(+2.51%)
Apr 23, 2013 4.350 4.350 4.350 4.350 0 +0.01(+0.23%)
Apr 22, 2013 4.300 4.340 4.300 4.340 353 +0.04(+0.89%)
Apr 18, 2013 4.302 4.302 4.302 4.302 0 -0.15(-3.31%)
Apr 17, 2013 4.439 4.449 4.439 4.449 1,009 +0.06(+1.35%)
Apr 16, 2013 4.390 4.390 4.390 4.390 403 -0.08(-1.88%)
Apr 12, 2013 4.300 4.474 4.474 4.474 201 +0.19(+4.52%)
Apr 10, 2013 4.300 4.281 4.281 4.281 1,412 -0.08(-1.82%)
Apr 08, 2013 4.360 4.360 4.360 4.360 908 -0.04(-0.90%)
Apr 05, 2013 4.281 4.508 4.281 4.399 1,665 +0.16(+3.74%)
Apr 03, 2013 4.469 4.241 4.241 4.241 1,614 -0.28(-6.14%)
Apr 02, 2013 4.508 4.518 4.508 4.518 706 -0.04(-0.87%)
Apr 01, 2013 4.617 4.617 4.300 4.558 3,078 +0.34(+7.98%)
Mar 28, 2013 4.271 4.271 4.221 4.221 3,229 -0.05(-1.24%)
Mar 27, 2013 4.281 4.281 4.261 4.274 3,410 +0.01(+0.31%)
Mar 26, 2013 4.281 4.399 4.261 4.261 5,651 -0.01(-0.23%)
Mar 25, 2013 4.241 4.439 4.211 4.271 3,229 -0.19(-4.22%)
Mar 22, 2013 4.399 4.459 4.333 4.459 5,348 +0.14(+3.28%)
Mar 21, 2013 4.310 4.317 4.310 4.317 1,819 -0.14(-3.18%)
Mar 20, 2013 4.380 4.459 4.320 4.459 5,711 +0.01(+0.22%)
Mar 19, 2013 4.380 4.459 4.293 4.449 5,551 +0.10(+2.28%)
Mar 18, 2013 4.340 4.350 4.335 4.350 5,047 +0.09(+2.09%)
Mar 15, 2013 3.963 4.578 3.954 4.261 25,329 +0.36(+9.14%)
Mar 13, 2013 3.904 3.904 3.904 3.904 504 -0.05(-1.25%)
Mar 11, 2013 3.954 3.954 3.954 3.954 100 +0.10(+2.57%)
Mar 06, 2013 3.855 3.855 3.855 3.855 201 -0.01(-0.25%)
Mar 05, 2013 3.855 3.864 3.855 3.864 872 +0.01(+0.26%)
Mar 04, 2013 3.894 3.894 3.855 3.855 1,408 -0.08(-1.97%)
Mar 01, 2013 3.864 3.932 3.864 3.932 958 +0.07(+1.74%)
Feb 27, 2013 3.864 3.864 3.864 3.864 0 -0.04(-1.02%)
Feb 25, 2013 3.904 3.904 3.904 3.904 0 +0.00(+0.00%)
Feb 22, 2013 3.904 3.904 3.904 3.904 127 +0.09(+2.34%)
Feb 21, 2013 3.815 3.815 3.815 3.815 5,853 -0.05(-1.41%)
Feb 19, 2013 3.963 3.869 3.869 3.869 605 -0.01(-0.36%)
Feb 15, 2013 3.963 3.963 3.883 3.883 605 +0.11(+2.86%)
Feb 14, 2013 3.884 3.962 3.775 3.775 2,804 -0.12(-3.05%)
Feb 13, 2013 3.736 3.894 3.736 3.894 11,174 +0.12(+3.15%)
Feb 12, 2013 3.874 3.894 3.774 3.775 6,660 +0.02(+0.61%)
Feb 11, 2013 3.736 3.752 3.736 3.752 266 -0.10(-2.65%)
Feb 06, 2013 3.845 3.855 3.855 3.855 807 -0.02(-0.51%)
Feb 04, 2013 3.884 3.884 3.776 3.874 8,392 +0.17(+4.50%)
Jan 31, 2013 3.659 3.708 3.708 3.708 40,475 +0.01(+0.27%)
Jan 30, 2013 3.698 3.698 3.698 3.698 203 -0.15(-3.88%)
Jan 29, 2013 3.776 3.865 3.776 3.847 815 +0.12(+3.21%)
Jan 28, 2013 3.639 3.727 3.639 3.727 1,853 +0.04(+1.06%)
Jan 25, 2013 3.688 3.688 3.688 3.688 203 -0.01(-0.27%)
Jan 24, 2013 3.703 3.703 3.698 3.698 509 +0.04(+1.07%)
Jan 22, 2013 3.659 3.659 3.659 3.659 203 +0.03(+0.81%)
Jan 17, 2013 3.619 3.629 3.629 3.629 6,117 +0.03(+0.82%)
Jan 16, 2013 3.708 3.708 3.600 3.600 3,988 -0.09(-2.39%)
Jan 15, 2013 3.688 3.708 3.688 3.688 1,427 -0.24(-6.00%)
Jan 14, 2013 3.923 3.923 3.923 3.923 1,019 +0.10(+2.57%)
Jan 10, 2013 3.835 3.825 3.825 3.825 611 +0.18(+4.83%)
Jan 04, 2013 3.659 3.649 3.649 3.649 917 -0.17(-4.42%)
Jan 03, 2013 3.835 3.835 3.815 3.818 662 +0.08(+2.16%)
Jan 02, 2013 3.737 3.737 3.737 3.737 0 +0.04(+1.06%)
Dec 31, 2012 3.649 3.835 3.649 3.698 983 -0.13(-3.33%)
Dec 28, 2012 3.825 3.825 3.825 3.825 101 +0.10(+2.64%)
Dec 27, 2012 3.708 3.727 3.682 3.727 611 +0.05(+1.33%)
Dec 26, 2012 3.678 3.678 3.678 3.678 203 -0.16(-4.09%)
Dec 21, 2012 3.815 3.835 3.835 3.835 509 +0.04(+1.03%)
Dec 18, 2012 3.610 3.796 3.796 3.796 8,054 +0.26(+7.20%)
Dec 17, 2012 3.639 3.727 3.541 3.541 7,922 -0.24(-6.23%)
Dec 14, 2012 3.766 3.776 3.766 3.776 611 -0.06(-1.53%)
Dec 13, 2012 3.835 3.835 3.835 3.835 101 +0.00(+0.00%)
Dec 12, 2012 3.708 3.835 3.619 3.835 3,998 +0.15(+3.99%)
Dec 11, 2012 3.688 3.688 3.688 3.688 203 -0.02(-0.50%)
Dec 10, 2012 3.707 3.707 3.707 3.707 407 -0.01(-0.37%)
Dec 07, 2012 3.727 3.727 3.720 3.720 509 +0.02(+0.61%)
Dec 06, 2012 3.708 3.708 3.698 3.698 458 -0.06(-1.57%)
Dec 04, 2012 3.757 3.757 3.757 3.757 1,019 +0.02(+0.52%)
Nov 30, 2012 3.771 3.771 3.737 3.737 800 -0.04(-1.04%)
Nov 29, 2012 3.786 3.786 3.776 3.776 1,112 +0.06(+1.58%)
Nov 27, 2012 3.825 3.717 3.717 3.717 1,733 +0.02(+0.53%)
Nov 21, 2012 3.619 3.698 3.698 3.698 305 +0.08(+2.17%)
Nov 20, 2012 3.629 3.639 3.619 3.619 1,121 -0.01(-0.18%)
Nov 16, 2012 3.629 3.626 3.626 3.626 203 -0.12(-3.23%)
Nov 14, 2012 3.796 3.747 3.747 3.747 1,937 -0.15(-3.78%)
Nov 13, 2012 3.894 3.894 3.894 3.894 136 +0.14(+3.66%)
Nov 09, 2012 3.757 3.757 3.757 3.757 0 -0.02(-0.52%)
Nov 07, 2012 3.776 3.776 3.776 3.776 509 -0.05(-1.28%)
Nov 05, 2012 3.825 3.825 3.825 3.825 815 -0.01(-0.38%)
Oct 31, 2012 3.815 3.840 3.840 3.840 1,325 +0.06(+1.69%)
Oct 26, 2012 3.834 3.776 3.776 3.776 1,133 -0.00(-0.00%)
Oct 25, 2012 3.776 3.776 3.776 3.776 360 -0.21(-5.35%)
Oct 23, 2012 3.854 3.990 3.990 3.990 309 +0.11(+2.75%)
Oct 17, 2012 3.883 3.883 3.883 3.883 0 -0.11(-2.68%)
Oct 12, 2012 3.776 3.990 3.990 3.990 3,502 +0.23(+6.20%)
Oct 10, 2012 3.834 3.757 3.757 3.757 618 +0.02(+0.52%)
Oct 09, 2012 3.737 3.765 3.737 3.737 618 +0.01(+0.26%)
Oct 08, 2012 3.728 3.737 3.728 3.728 1,493 +0.01(+0.26%)
Oct 05, 2012 3.796 3.796 3.718 3.718 2,987 -0.14(-3.53%)
Oct 03, 2012 3.757 3.854 3.854 3.854 4,532 +0.10(+2.58%)
Oct 02, 2012 3.757 3.757 3.757 3.757 412 +0.00(+0.00%)
Oct 01, 2012 3.922 3.922 3.721 3.757 2,071 -0.22(-5.46%)
Sep 28, 2012 3.718 3.974 3.718 3.974 1,699 +0.14(+3.64%)
Sep 27, 2012 3.834 3.834 3.834 3.834 1,030 -0.04(-0.94%)
Sep 26, 2012 3.871 3.871 3.871 3.871 515 +0.08(+2.24%)
Sep 25, 2012 3.728 3.786 3.728 3.786 3,985 +0.08(+2.09%)
Sep 24, 2012 3.854 3.864 3.708 3.708 1,699 -0.16(-4.26%)
Sep 21, 2012 3.844 3.873 3.844 3.873 2,725 +0.04(+1.01%)
Sep 18, 2012 3.718 3.834 3.834 3.834 1,648 +0.15(+3.95%)
Sep 12, 2012 3.786 3.689 3.689 3.689 1,236 -0.01(-0.26%)
Sep 11, 2012 3.883 3.883 3.194 3.699 14,008 -0.18(-4.59%)
Aug 31, 2012 3.873 3.876 3.876 3.876 103 +0.02(+0.58%)
Aug 30, 2012 3.883 3.932 3.854 3.854 1,398 +0.01(+0.26%)
Aug 29, 2012 3.844 3.844 3.844 3.844 412 +0.00(+0.00%)
Aug 27, 2012 3.844 3.844 3.844 3.844 206 -0.04(-1.00%)
Aug 23, 2012 3.922 3.883 3.883 3.883 1,339 -0.03(-0.74%)
Aug 22, 2012 3.922 3.922 3.912 3.912 1,749 -0.04(-0.98%)
Aug 21, 2012 3.951 3.951 3.951 3.951 2,574 +0.07(+1.75%)
Aug 14, 2012 3.922 3.883 3.883 3.883 309 -0.10(-2.44%)
Aug 11, 2012 3.980 3.980 3.980 0 +0.00(+0.00%)
Aug 10, 2012 3.757 3.980 3.757 3.980 1,133 +0.17(+4.33%)
Aug 09, 2012 3.902 3.938 3.815 3.815 2,047 -0.08(-2.00%)
Aug 08, 2012 3.912 3.912 3.893 3.893 412 -0.11(-2.67%)
Aug 07, 2012 4.000 4.000 4.000 4.000 309 -0.02(-0.48%)
Jul 31, 2012 4.029 4.019 4.019 4.019 3,328 +0.08(+1.95%)
Jul 27, 2012 3.904 3.942 3.942 3.942 936 -0.05(-1.20%)
Jul 18, 2012 3.990 3.990 3.990 3.990 104 +0.00(+0.00%)
Jul 16, 2012 3.952 3.990 3.990 3.990 1,144 +0.00(+0.00%)
Jul 10, 2012 4.009 3.990 3.990 3.990 520 +0.02(+0.48%)
Jul 09, 2012 3.913 3.971 3.913 3.971 1,824 +0.02(+0.61%)
Jul 06, 2012 3.913 3.947 3.875 3.947 1,951 +0.07(+1.86%)
Jul 05, 2012 3.875 3.875 3.875 3.875 208 +0.02(+0.50%)
Jul 03, 2012 3.855 3.855 3.855 3.855 488 -0.07(-1.72%)
Jun 27, 2012 3.923 3.923 3.923 3.923 104 -0.02(-0.49%)
Jun 22, 2012 3.942 3.942 3.942 3.942 208 -0.03(-0.73%)
Jun 15, 2012 3.971 3.971 3.971 3.971 0 -0.02(-0.48%)
Jun 13, 2012 3.961 3.990 3.990 3.990 3,848 +0.10(+2.47%)
Jun 12, 2012 3.913 3.913 3.894 3.894 832 -0.12(-3.11%)
Jun 11, 2012 3.865 4.019 3.865 4.019 342 -0.07(-1.65%)
Jun 08, 2012 4.192 4.192 4.086 4.086 2,184 +0.20(+5.20%)
Jun 07, 2012 4.057 4.057 3.884 3.884 240 -0.16(-4.04%)
Jun 06, 2012 4.048 4.048 4.048 4.048 104 +0.01(+0.24%)
Jun 04, 2012 4.038 4.038 4.038 4.038 0 +0.05(+1.20%)
May 30, 2012 3.990 3.990 3.990 3.990 0 -0.04(-0.95%)
May 29, 2012 4.029 4.029 4.029 4.029 1,185 +0.00(+0.00%)
May 25, 2012 4.038 4.038 3.990 4.029 7,826 +0.04(+0.96%)
May 24, 2012 3.980 4.029 3.980 3.990 14,462 -0.01(-0.24%)
May 23, 2012 3.990 4.000 3.904 4.000 3,955 +0.01(+0.24%)
May 22, 2012 3.990 4.000 3.990 3.990 2,496 +0.00(+0.00%)
May 21, 2012 4.096 4.192 3.971 3.990 2,830 +0.10(+2.47%)
May 18, 2012 3.894 3.913 3.894 3.894 1,040 -0.01(-0.25%)
May 15, 2012 3.923 3.904 3.904 3.904 520 -0.06(-1.46%)
May 11, 2012 3.961 3.961 3.961 3.961 208 +0.00(+0.00%)
May 10, 2012 4.230 4.230 3.855 3.961 6,497 -0.22(-5.29%)
May 09, 2012 4.019 4.209 4.019 4.182 2,130 +0.32(+8.21%)
May 08, 2012 3.855 4.067 3.855 3.865 641 -0.37(-8.64%)
May 07, 2012 3.846 4.230 3.846 4.230 1,369 +0.24(+6.02%)
May 04, 2012 4.230 4.230 3.990 3.990 973 -0.16(-3.94%)
May 03, 2012 4.077 4.154 4.077 4.154 2,142 +0.12(+2.86%)
May 02, 2012 3.990 4.048 3.990 4.038 2,912 -0.02(-0.47%)
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.