Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Electro Sensors IN (NQ: ELSE )

4.070 -0.130 (-3.10%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 1, 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, 2018 3.960 3.960 3.960 3.960 383 -0.06(-1.49%)
Apr 27, 2018 3.977 4.020 3.977 4.020 4,096 +0.01(+0.25%)
Apr 25, 2018 4.010 4.010 4.010 120 -0.04(-0.99%)
Apr 24, 2018 3.972 4.130 3.970 4.050 766 -0.08(-1.94%)
Apr 23, 2018 4.000 4.130 4.000 4.130 12,309 +0.08(+1.98%)
Apr 20, 2018 4.020 4.050 4.020 4.050 373 +0.03(+0.81%)
Apr 19, 2018 4.018 4.018 4.018 4.018 1,039 +0.04(+0.92%)
Apr 18, 2018 4.082 4.101 3.981 3.981 1,821 -0.21(-4.99%)
Apr 17, 2018 3.950 4.190 3.880 4.190 3,681 +0.14(+3.46%)
Apr 16, 2018 4.050 4.050 4.050 4.050 557 -0.10(-2.41%)
Apr 13, 2018 4.270 4.270 4.050 4.150 628 +0.01(+0.13%)
Apr 12, 2018 4.250 4.250 4.145 4.145 1,004 +0.08(+1.97%)
Apr 11, 2018 4.120 4.120 4.065 4.065 5,358 -0.06(-1.49%)
Apr 10, 2018 4.300 4.300 4.120 4.126 6,623 +0.02(+0.39%)
Apr 09, 2018 4.030 4.300 4.030 4.110 21,331 +0.19(+4.85%)
Apr 06, 2018 3.971 4.040 3.910 3.920 4,477 -0.19(-4.62%)
Apr 05, 2018 4.040 4.110 4.010 4.110 939 +0.12(+3.01%)
Apr 04, 2018 3.941 3.990 3.941 3.990 4,615 +0.00(+0.00%)
Apr 03, 2018 3.980 4.100 3.980 3.990 2,696 -0.09(-2.21%)
Apr 02, 2018 4.150 4.150 3.931 4.080 3,370 -0.04(-0.97%)
Mar 29, 2018 4.120 4.120 4.120 0 +0.10(+2.49%)
Mar 28, 2018 4.050 4.150 4.000 4.020 18,303 +0.01(+0.30%)
Mar 27, 2018 4.090 4.101 4.008 4.008 4,902 -0.03(-0.74%)
Mar 26, 2018 4.010 4.100 4.010 4.038 4,163 -0.02(-0.56%)
Mar 23, 2018 4.010 4.150 3.930 4.061 17,861 -0.04(-0.96%)
Mar 22, 2018 4.250 4.250 4.016 4.100 19,319 -0.12(-2.84%)
Mar 21, 2018 4.410 4.411 4.190 4.220 30,027 -0.18(-4.18%)
Mar 20, 2018 4.040 4.440 4.040 4.404 73,059 +0.50(+12.68%)
Mar 19, 2018 3.890 3.909 3.890 3.909 728 -0.09(-2.14%)
Mar 15, 2018 3.994 3.994 3.994 3 +0.02(+0.62%)
Mar 14, 2018 3.890 4.050 3.877 3.970 11,216 -0.00(-0.01%)
Mar 13, 2018 4.020 4.020 3.880 3.970 7,754 -0.02(-0.50%)
Mar 12, 2018 3.990 4.020 3.952 3.990 5,594 +0.02(+0.50%)
Mar 09, 2018 3.950 3.970 3.950 3.970 1,492 +0.02(+0.51%)
Mar 07, 2018 3.950 3.950 3.950 5 +0.01(+0.25%)
Mar 06, 2018 3.940 3.940 3.940 3.940 321 -0.06(-1.50%)
Mar 02, 2018 4.000 4.000 4.000 82 -0.02(-0.50%)
Mar 01, 2018 4.000 4.020 4.000 4.020 1,886 +0.02(+0.50%)
Feb 28, 2018 3.920 4.000 3.920 4.000 2,168 -0.01(-0.25%)
Feb 27, 2018 3.970 4.150 3.970 4.010 9,678 +0.02(+0.53%)
Feb 26, 2018 3.920 3.989 3.920 3.989 5,001 +0.11(+2.81%)
Feb 23, 2018 3.920 3.930 3.880 3.880 3,571 -0.05(-1.33%)
Feb 22, 2018 3.937 3.937 3.933 3.933 1,101 -0.04(-0.94%)
Feb 21, 2018 3.880 3.970 3.860 3.970 3,866 +0.03(+0.76%)
Feb 16, 2018 3.940 3.940 3.940 250 -0.02(-0.51%)
Feb 15, 2018 3.960 3.960 3.960 3.960 107 +0.05(+1.28%)
Feb 14, 2018 3.910 3.910 3.903 3.910 1,612 -0.13(-3.22%)
Feb 13, 2018 4.040 4.040 4.040 4.040 285 +0.09(+2.28%)
Feb 12, 2018 3.950 3.950 3.950 3.950 542 -0.05(-1.17%)
Feb 09, 2018 3.940 4.030 3.880 3.997 2,618 +0.02(+0.42%)
Feb 08, 2018 3.881 4.050 3.862 3.980 14,926 +0.05(+1.27%)
Feb 07, 2018 3.933 3.940 3.930 4,230 -0.01(-0.25%)
Feb 06, 2018 4.013 4.013 3.910 3.940 5,171 +0.08(+2.05%)
Feb 05, 2018 3.950 3.861 3.861 1,477 -0.09(-2.25%)
Feb 02, 2018 4.070 4.070 3.760 3.950 10,713 -0.11(-2.71%)
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.