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

Electro Sensors IN (NQ: ELSE )

4.060 +0.035 (+0.87%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 15, 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 (%)
May 31, 2005 3.670 3.705 3.626 3.705 9,636 -0.08(-2.07%)
May 27, 2005 3.591 3.931 3.522 3.783 22,975 -0.01(-0.23%)
May 26, 2005 3.487 3.958 3.487 3.792 39,292 +0.05(+1.40%)
May 25, 2005 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
May 24, 2005 3.574 3.740 3.500 3.740 1,147 +0.02(+0.47%)
May 23, 2005 3.722 3.722 3.722 3.722 0 +0.00(+0.00%)
May 20, 2005 3.722 3.722 3.722 3.722 0 +0.00(+0.00%)
May 19, 2005 3.722 3.722 3.722 3.722 114 +0.06(+1.67%)
May 18, 2005 3.661 3.661 3.661 3.661 573 -0.05(-1.41%)
May 17, 2005 3.714 3.714 3.714 3.714 314 +0.02(+0.47%)
May 16, 2005 3.696 3.696 3.696 3.696 0 +0.00(+0.00%)
May 13, 2005 3.644 3.696 3.644 3.696 458 +0.08(+2.17%)
May 12, 2005 3.618 3.618 3.618 3.618 229 -0.11(-3.04%)
May 11, 2005 3.644 3.731 3.644 3.731 1,829 +0.00(+0.00%)
May 10, 2005 3.731 3.731 3.731 3.731 0 +0.00(+0.00%)
May 09, 2005 3.731 3.731 3.731 3.731 0 +0.00(+0.00%)
May 06, 2005 3.731 3.731 3.731 3.731 0 +0.00(+0.00%)
May 05, 2005 3.731 3.731 3.731 3.731 0 +0.00(+0.00%)
May 04, 2005 3.383 3.731 3.382 3.731 1,375 +0.03(+0.94%)
May 03, 2005 3.696 3.696 3.696 3.696 0 +0.00(+0.00%)
May 02, 2005 3.574 3.696 3.548 3.696 518 -0.08(-2.06%)
Apr 29, 2005 3.574 3.774 3.574 3.774 458 +0.02(+0.44%)
Apr 28, 2005 3.583 3.782 3.574 3.757 1,376 -0.03(-0.92%)
Apr 27, 2005 3.792 3.792 3.792 3.792 0 +0.00(+0.00%)
Apr 26, 2005 3.792 3.792 3.792 3.792 917 +0.03(+0.69%)
Apr 25, 2005 3.766 3.766 3.766 3.766 115 +0.01(+0.23%)
Apr 22, 2005 3.600 3.757 3.591 3.757 1,261 -0.03(-0.92%)
Apr 21, 2005 3.583 3.792 3.574 3.792 745 +0.05(+1.40%)
Apr 20, 2005 3.626 3.740 3.487 3.740 3,902 +0.00(+0.02%)
Apr 19, 2005 3.792 3.792 3.661 3.739 344 +0.03(+0.92%)
Apr 18, 2005 3.583 3.818 3.548 3.705 10,904 +0.01(+0.24%)
Apr 15, 2005 3.644 3.748 3.644 3.696 681 -0.03(-0.70%)
Apr 14, 2005 3.661 3.722 3.530 3.722 9,794 -0.10(-2.71%)
Apr 13, 2005 3.835 3.835 3.571 3.826 1,835 +0.14(+3.76%)
Apr 12, 2005 3.757 3.757 3.548 3.687 7,975 -0.01(-0.24%)
Apr 11, 2005 3.870 4.324 3.487 3.696 111,284 -0.23(-5.78%)
Apr 08, 2005 3.870 3.923 3.705 3.923 6,209 +0.22(+5.88%)
Apr 07, 2005 3.687 3.705 3.687 3.705 4,187 -0.00(-0.02%)
Apr 06, 2005 3.706 3.706 3.706 3.706 0 +0.00(+0.00%)
Apr 05, 2005 3.565 3.706 3.557 3.706 7,685 -0.16(-4.24%)
Apr 04, 2005 3.626 3.870 3.626 3.870 803 +0.12(+3.26%)
Apr 01, 2005 3.748 3.748 3.748 3.748 229 +0.19(+5.34%)
Mar 31, 2005 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Mar 30, 2005 3.557 3.557 3.557 3.557 0 +0.00(+0.00%)
Mar 29, 2005 3.557 3.557 3.557 3.557 114 -0.02(-0.46%)
Mar 28, 2005 3.548 3.574 3.548 3.574 4,932 +0.08(+2.24%)
Mar 24, 2005 3.452 3.530 3.452 3.496 1,491 -0.05(-1.47%)
Mar 23, 2005 3.400 3.548 3.400 3.548 1,376 -0.04(-1.21%)
Mar 22, 2005 3.591 3.591 3.591 3.591 0 +0.00(+0.00%)
Mar 21, 2005 3.487 3.591 3.313 3.591 2,294 +0.02(+0.46%)
Mar 18, 2005 3.575 3.575 3.575 3.575 0 +0.00(+0.00%)
Mar 17, 2005 3.591 3.591 3.575 3.575 1,376 +0.05(+1.51%)
Mar 16, 2005 3.644 3.644 3.478 3.522 1,376 -0.14(-3.81%)
Mar 15, 2005 3.661 3.661 3.661 3.661 688 -0.01(-0.24%)
Mar 14, 2005 3.661 3.670 3.600 3.670 2,076 +0.01(+0.24%)
Mar 11, 2005 3.661 3.661 3.661 3.661 344 -0.03(-0.71%)
Mar 10, 2005 3.626 3.766 3.469 3.687 3,556 -0.03(-0.70%)
Mar 09, 2005 3.591 3.714 3.591 3.714 1,319 +0.03(+0.71%)
Mar 08, 2005 3.653 3.687 3.574 3.687 1,835 +0.05(+1.44%)
Mar 07, 2005 3.748 3.748 3.513 3.635 3,551 -0.08(-2.11%)
Mar 04, 2005 3.731 3.731 3.714 3.714 1,261 -0.08(-2.07%)
Mar 03, 2005 3.757 3.862 3.653 3.792 5,869 +0.04(+1.16%)
Mar 02, 2005 3.618 3.775 3.618 3.748 2,236 +0.03(+0.70%)
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.