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

Electro Sensors IN (NQ: ELSE )

4.075 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
Oct 31, 2003 3.782 3.782 3.782 3.782 0 +0.04(+1.14%)
Oct 30, 2003 3.783 3.748 3.731 3.740 12,504 -0.04(-1.15%)
Oct 29, 2003 3.766 3.783 3.766 3.783 3,097 +0.06(+1.64%)
Oct 28, 2003 3.783 3.783 3.678 3.722 4,473 -0.07(-1.84%)
Oct 27, 2003 3.565 3.818 3.565 3.792 6,079 +0.04(+1.16%)
Oct 24, 2003 3.809 3.809 3.609 3.748 4,818 +0.00(+0.00%)
Oct 23, 2003 3.653 3.748 3.635 3.748 9,406 +0.25(+7.21%)
Oct 22, 2003 3.670 3.670 3.496 3.496 33,955 -0.07(-1.93%)
Oct 21, 2003 3.408 3.565 3.408 3.565 9,291 +0.17(+4.87%)
Oct 20, 2003 3.513 3.513 3.313 3.400 13,536 +0.02(+0.52%)
Oct 17, 2003 3.583 3.740 3.330 3.382 15,830 -0.20(-5.60%)
Oct 16, 2003 3.557 3.565 3.557 3.583 16,289 +0.07(+1.99%)
Oct 15, 2003 3.513 3.513 3.513 3.513 7,456 +0.00(+0.00%)
Oct 14, 2003 3.417 3.513 3.417 3.513 8,603 +0.00(+0.00%)
Oct 13, 2003 3.504 3.513 3.313 3.513 3,326 +0.02(+0.50%)
Oct 10, 2003 3.487 3.496 3.382 3.496 4,244 +0.02(+0.48%)
Oct 09, 2003 3.443 3.714 3.400 3.479 24,434 +0.20(+6.14%)
Oct 08, 2003 3.557 3.557 3.278 3.278 4,818 -0.03(-0.79%)
Oct 07, 2003 3.146 3.653 3.146 3.304 17,322 +0.16(+5.25%)
Oct 06, 2003 3.007 3.191 2.843 3.139 5,850 +0.09(+2.89%)
Oct 03, 2003 3.121 3.182 3.051 3.051 1,950 +0.00(+0.00%)
Oct 02, 2003 3.051 3.095 2.999 3.051 13,651 -0.10(-3.05%)
Oct 01, 2003 3.034 3.147 3.007 3.147 2,523 +0.10(+3.14%)
Sep 30, 2003 3.051 3.051 3.007 3.051 9,865 +0.06(+2.01%)
Sep 29, 2003 3.095 3.095 2.990 2.991 2,867 +0.05(+1.78%)
Sep 26, 2003 2.939 2.939 2.939 2.939 0 +0.00(+0.00%)
Sep 25, 2003 2.939 2.939 2.939 2.939 229 -0.14(-4.50%)
Sep 24, 2003 3.052 3.138 2.886 3.077 9,291 -0.03(-1.12%)
Sep 23, 2003 2.868 3.112 2.868 3.112 16,174 +0.16(+5.53%)
Sep 22, 2003 2.905 2.949 2.903 2.949 688 +0.00(+0.09%)
Sep 19, 2003 2.912 3.051 2.912 2.946 9,750 +0.03(+0.90%)
Sep 18, 2003 2.615 2.920 2.614 2.920 45,427 +0.30(+11.63%)
Sep 17, 2003 2.624 2.624 2.572 2.616 2,867 -0.01(-0.30%)
Sep 16, 2003 2.624 2.624 2.624 2.624 573 +0.00(+0.00%)
Sep 15, 2003 2.624 2.624 2.624 2.624 917 -0.02(-0.66%)
Sep 12, 2003 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Sep 11, 2003 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Sep 10, 2003 2.641 2.641 2.641 2.641 0 -0.02(-0.66%)
Sep 09, 2003 2.650 2.659 2.650 2.659 1,491 +0.02(+0.66%)
Sep 08, 2003 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Sep 05, 2003 2.641 2.641 2.641 2.641 0 +0.00(+0.00%)
Sep 04, 2003 2.641 2.641 2.641 2.641 114 -0.08(-2.88%)
Sep 03, 2003 2.633 2.755 2.624 2.720 9,865 +0.10(+4.00%)
Sep 02, 2003 2.667 2.755 2.563 2.615 8,833 -0.03(-0.99%)
Aug 29, 2003 2.686 2.686 2.641 2.641 5,965 +0.03(+1.00%)
Aug 28, 2003 2.658 2.738 2.615 2.615 8,603 -0.01(-0.33%)
Aug 27, 2003 2.572 2.833 2.572 2.624 6,309 -0.03(-1.31%)
Aug 26, 2003 2.641 2.842 2.614 2.659 2,064 -0.06(-2.24%)
Aug 25, 2003 2.720 2.808 2.562 2.720 4,932 -0.01(-0.32%)
Aug 22, 2003 2.633 2.817 2.633 2.728 5,850 +0.02(+0.64%)
Aug 21, 2003 2.720 2.720 2.711 2.711 344 +0.06(+2.30%)
Aug 20, 2003 2.720 2.720 2.545 2.650 4,359 -0.08(-2.88%)
Aug 19, 2003 2.728 2.728 2.728 2.728 0 +0.00(+0.00%)
Aug 18, 2003 2.728 2.728 2.728 2.728 2,867 +0.00(+0.00%)
Aug 15, 2003 2.728 2.728 2.728 2.728 0 +0.00(+0.00%)
Aug 14, 2003 2.877 2.877 2.728 2.728 11,700 +0.03(+0.97%)
Aug 13, 2003 2.702 2.702 2.702 2.702 1,720 -0.02(-0.64%)
Aug 12, 2003 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Aug 11, 2003 2.720 2.720 2.720 2.720 573 -0.03(-0.98%)
Aug 08, 2003 2.747 2.747 2.747 2.747 114 -0.13(-4.52%)
Aug 07, 2003 2.790 2.877 2.790 2.877 4,588 +0.00(+0.00%)
Aug 06, 2003 2.859 2.877 2.859 2.877 3,670 +0.16(+5.77%)
Aug 05, 2003 2.711 2.746 2.702 2.720 6,768 -0.07(-2.50%)
Aug 04, 2003 2.659 2.790 2.659 2.790 11,012 +0.00(+0.00%)
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.