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 (%)
Sep 30, 2005 3.661 3.661 3.513 3.618 21,337 +0.10(+2.98%)
Sep 29, 2005 3.530 3.530 3.513 3.513 1,606 +0.00(+0.00%)
Sep 28, 2005 3.557 3.644 3.513 3.513 9,636 -0.09(-2.42%)
Sep 27, 2005 3.617 3.617 3.504 3.600 4,359 +0.01(+0.24%)
Sep 26, 2005 3.661 3.661 3.583 3.591 2,294 -0.00(-0.02%)
Sep 23, 2005 3.592 3.783 3.557 3.592 6,027 -0.09(-2.35%)
Sep 22, 2005 3.679 3.827 3.539 3.679 14,224 -0.02(-0.47%)
Sep 21, 2005 3.661 3.705 3.626 3.696 12,276 +0.07(+1.92%)
Sep 20, 2005 3.679 3.679 3.626 3.626 917 -0.07(-1.89%)
Sep 19, 2005 3.680 3.705 3.618 3.696 7,571 +0.10(+2.66%)
Sep 16, 2005 3.565 3.618 3.548 3.600 8,603 +0.01(+0.24%)
Sep 15, 2005 3.574 3.635 3.539 3.591 70,836 -0.13(-3.51%)
Sep 14, 2005 3.714 3.722 3.513 3.722 21,681 -0.03(-0.70%)
Sep 13, 2005 3.748 3.748 3.748 3.748 229 -0.00(-0.02%)
Sep 12, 2005 3.714 3.836 3.714 3.749 6,986 +0.04(+0.96%)
Sep 09, 2005 3.714 3.714 3.714 3.714 229 -0.01(-0.23%)
Sep 08, 2005 3.679 3.722 3.679 3.722 229 -0.09(-2.29%)
Sep 07, 2005 3.809 3.809 3.809 3.809 573 +0.00(+0.00%)
Sep 06, 2005 3.705 3.809 3.661 3.809 5,047 +0.05(+1.39%)
Sep 02, 2005 3.757 3.757 3.757 3.757 516 -0.01(-0.23%)
Sep 01, 2005 3.905 3.905 3.766 3.766 1,720 -0.16(-4.00%)
Aug 31, 2005 3.687 3.940 3.653 3.923 6,309 +0.13(+3.45%)
Aug 30, 2005 3.870 3.975 3.792 3.792 13,530 -0.18(-4.61%)
Aug 29, 2005 3.966 3.984 3.853 3.975 8,391 -0.08(-1.94%)
Aug 26, 2005 4.115 4.115 3.888 4.053 4,010 -0.02(-0.43%)
Aug 25, 2005 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
Aug 24, 2005 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
Aug 23, 2005 4.071 4.071 4.071 4.071 0 +0.00(+0.00%)
Aug 22, 2005 3.984 4.071 3.984 4.071 8,488 +0.10(+2.41%)
Aug 19, 2005 3.975 3.984 3.975 3.975 917 -0.08(-1.94%)
Aug 18, 2005 3.914 4.097 3.914 4.053 4,483 +0.13(+3.33%)
Aug 17, 2005 4.019 4.019 3.923 3.923 2,982 -0.17(-4.26%)
Aug 16, 2005 4.062 4.097 4.062 4.097 390 +0.04(+1.08%)
Aug 15, 2005 4.219 4.219 4.053 4.053 3,900 -0.01(-0.21%)
Aug 12, 2005 4.036 4.062 4.036 4.062 688 -0.03(-0.85%)
Aug 11, 2005 4.097 4.097 4.097 4.097 1,147 +0.04(+1.08%)
Aug 10, 2005 3.984 4.062 3.879 4.053 4,015 -0.04(-1.06%)
Aug 09, 2005 4.097 4.097 4.097 4.097 1,033 +0.03(+0.86%)
Aug 08, 2005 3.870 4.149 3.870 4.062 9,231 +0.14(+3.56%)
Aug 05, 2005 4.027 4.036 3.923 3.923 8,190 -0.13(-3.23%)
Aug 04, 2005 4.158 4.176 4.053 4.053 3,384 -0.10(-2.52%)
Aug 03, 2005 4.149 4.158 3.975 4.158 13,746 +0.06(+1.49%)
Aug 02, 2005 4.228 4.228 4.097 4.097 10,021 +0.00(+0.00%)
Aug 01, 2005 4.107 4.202 4.097 4.097 3,655 -0.05(-1.26%)
Jul 29, 2005 4.123 4.228 4.071 4.149 6,202 +0.03(+0.63%)
Jul 28, 2005 4.123 4.141 4.123 4.123 4,244 -0.02(-0.42%)
Jul 27, 2005 4.132 4.237 4.115 4.141 5,879 -0.05(-1.25%)
Jul 26, 2005 4.115 4.193 4.106 4.193 2,831 +0.09(+2.12%)
Jul 25, 2005 4.229 4.229 4.106 4.106 15,128 -0.13(-3.09%)
Jul 22, 2005 4.080 4.237 4.071 4.237 7,685 +0.03(+0.62%)
Jul 21, 2005 4.237 4.237 4.062 4.210 16,634 +0.02(+0.42%)
Jul 20, 2005 4.001 4.193 3.966 4.193 30,669 +0.04(+1.05%)
Jul 19, 2005 4.123 4.167 3.879 4.149 57,785 -0.03(-0.63%)
Jul 18, 2005 4.507 4.507 3.931 4.176 86,354 -0.01(-0.21%)
Jul 15, 2005 5.187 5.187 4.184 4.184 505,853 -0.06(-1.44%)
Jul 14, 2005 4.376 5.265 4.027 4.245 318,953 -0.10(-2.21%)
Jul 13, 2005 3.748 4.463 3.731 4.341 71,361 +0.59(+15.81%)
Jul 12, 2005 3.757 3.897 3.748 3.748 4,823 -0.01(-0.23%)
Jul 11, 2005 3.757 3.757 3.757 3.757 412 -0.17(-4.22%)
Jul 08, 2005 3.783 3.923 3.766 3.923 4,650 -0.10(-2.60%)
Jul 07, 2005 3.792 4.027 3.792 4.027 803 +0.24(+6.21%)
Jul 06, 2005 3.870 4.097 3.792 3.792 9,664 -0.32(-7.84%)
Jul 05, 2005 4.184 4.184 3.958 4.115 11,815 -0.07(-1.67%)
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.