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 27, 2004 3.923 3.931 3.748 3.836 9,177 -0.12(-3.06%)
Feb 26, 2004 3.753 3.957 3.748 3.957 344 +0.12(+3.16%)
Feb 25, 2004 3.748 3.897 3.565 3.836 3,556 -0.01(-0.20%)
Feb 24, 2004 3.714 3.870 3.714 3.843 917 +0.22(+5.99%)
Feb 23, 2004 3.853 3.853 3.574 3.626 8,947 -0.25(-6.52%)
Feb 20, 2004 4.001 4.001 3.836 3.879 9,406 -0.21(-5.12%)
Feb 19, 2004 4.097 4.097 3.914 4.088 2,982 +0.07(+1.74%)
Feb 18, 2004 4.036 4.184 4.019 4.019 3,097 -0.16(-3.76%)
Feb 17, 2004 3.949 4.202 3.949 4.176 4,703 +0.12(+3.01%)
Feb 13, 2004 4.062 4.062 3.966 4.053 3,670 -0.02(-0.43%)
Feb 12, 2004 4.141 4.202 4.027 4.071 10,553 -0.01(-0.21%)
Feb 11, 2004 4.010 4.176 3.879 4.080 8,374 +0.07(+1.74%)
Feb 10, 2004 3.879 4.010 3.844 4.010 7,341 +0.13(+3.37%)
Feb 09, 2004 3.966 3.966 3.862 3.879 3,097 -0.04(-1.11%)
Feb 06, 2004 3.923 3.923 3.923 3.923 1,147 +0.00(+0.00%)
Feb 05, 2004 3.836 3.923 3.792 3.923 6,882 +0.04(+1.12%)
Feb 04, 2004 4.010 4.010 3.879 3.879 6,079 -0.14(-3.47%)
Feb 03, 2004 4.141 4.228 3.844 4.019 31,087 +0.10(+2.44%)
Feb 02, 2004 4.228 4.228 3.923 3.923 16,633 -0.15(-3.64%)
Jan 30, 2004 4.245 4.454 3.984 4.071 6,424 +0.28(+7.36%)
Jan 29, 2004 4.228 4.228 3.679 3.792 30,284 -0.44(-10.31%)
Jan 28, 2004 4.062 4.245 4.062 4.228 6,768 +0.04(+1.04%)
Jan 27, 2004 4.402 4.402 4.184 4.184 8,374 -0.16(-3.61%)
Jan 26, 2004 4.341 4.350 4.202 4.341 5,621 +0.00(+0.00%)
Jan 23, 2004 4.699 4.786 4.271 4.341 21,795 -0.03(-0.60%)
Jan 22, 2004 4.533 4.533 4.341 4.367 35,791 +0.01(+0.20%)
Jan 21, 2004 4.271 4.489 4.184 4.359 25,925 +0.04(+1.01%)
Jan 20, 2004 4.271 4.489 4.167 4.315 23,057 +0.17(+4.21%)
Jan 16, 2004 3.853 4.141 3.853 4.141 34,414 +0.31(+8.20%)
Jan 15, 2004 3.836 3.897 3.827 3.827 9,521 +0.00(+0.00%)
Jan 14, 2004 3.661 3.827 3.574 3.827 17,149 +0.21(+5.78%)
Jan 13, 2004 3.583 3.635 3.574 3.618 13,421 -0.13(-3.49%)
Jan 12, 2004 3.626 3.748 3.356 3.748 35,963 +0.07(+1.90%)
Jan 09, 2004 3.792 3.792 3.670 3.679 8,929 -0.07(-1.86%)
Jan 08, 2004 3.618 3.783 3.539 3.748 18,086 +0.16(+4.60%)
Jan 07, 2004 3.809 3.809 3.584 3.584 1,606 -0.21(-5.49%)
Jan 06, 2004 3.705 3.792 3.696 3.792 28,908 +0.09(+2.35%)
Jan 05, 2004 3.530 3.705 3.522 3.705 4,473 +0.09(+2.41%)
Dec 31, 2003 3.635 3.635 3.618 3.618 803 -0.05(-1.40%)
Dec 30, 2003 3.534 3.669 3.443 3.669 1,835 +0.11(+3.16%)
Dec 29, 2003 3.443 3.618 3.426 3.557 4,187 +0.24(+7.09%)
Dec 26, 2003 3.321 3.321 3.321 3.321 0 +0.00(+0.00%)
Dec 24, 2003 3.321 3.321 3.321 3.321 0 +0.00(+0.00%)
Dec 23, 2003 3.278 3.330 3.278 3.321 3,441 +0.05(+1.60%)
Dec 22, 2003 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Dec 19, 2003 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Dec 18, 2003 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Dec 17, 2003 3.234 3.278 3.234 3.269 688 -0.13(-3.85%)
Dec 16, 2003 3.400 3.400 3.400 3.400 2,179 -0.13(-3.70%)
Dec 15, 2003 3.478 3.530 3.478 3.530 3,441 +0.09(+2.53%)
Dec 12, 2003 3.443 3.443 3.443 3.443 0 +0.26(+8.22%)
Dec 11, 2003 3.278 3.182 3.182 3.182 1,491 -0.10(-2.93%)
Dec 10, 2003 3.313 3.313 3.225 3.278 2,581 -0.25(-7.16%)
Dec 09, 2003 3.400 3.530 3.400 3.530 1,720 +0.13(+3.85%)
Dec 08, 2003 3.400 3.400 3.374 3.400 11,930 -0.17(-4.88%)
Dec 05, 2003 3.531 3.565 3.382 3.574 11,471 +0.04(+1.21%)
Dec 04, 2003 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Dec 03, 2003 3.531 3.531 3.531 3.531 0 +0.00(+0.00%)
Dec 02, 2003 3.531 3.531 3.531 3.531 114 -0.17(-4.68%)
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.