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 (%)
Aug 31, 2006 3.504 3.644 3.496 3.496 29,893 -0.03(-0.99%)
Aug 30, 2006 3.461 3.609 3.461 3.530 11,014 -0.06(-1.70%)
Aug 29, 2006 3.461 3.609 3.417 3.591 18,661 +0.10(+2.74%)
Aug 28, 2006 3.585 3.609 3.496 3.496 17,053 -0.09(-2.43%)
Aug 25, 2006 3.504 3.617 3.452 3.583 5,061 +0.03(+0.98%)
Aug 24, 2006 3.591 3.713 3.487 3.548 14,447 -0.08(-2.16%)
Aug 23, 2006 3.696 3.757 3.487 3.626 19,879 +0.06(+1.71%)
Aug 22, 2006 3.530 3.696 3.522 3.565 61,845 +0.06(+1.60%)
Aug 21, 2006 3.400 3.530 3.400 3.509 11,882 -0.00(-0.11%)
Aug 18, 2006 3.435 3.609 3.435 3.513 18,886 +0.03(+0.75%)
Aug 17, 2006 3.408 3.574 3.365 3.487 38,411 +0.04(+1.27%)
Aug 16, 2006 3.478 3.521 3.391 3.443 14,411 -0.08(-2.23%)
Aug 15, 2006 3.469 3.531 3.452 3.522 20,575 +0.11(+3.32%)
Aug 14, 2006 3.522 3.792 3.321 3.408 76,418 +0.11(+3.44%)
Aug 11, 2006 3.356 3.365 3.278 3.295 68,960 -0.07(-2.07%)
Aug 10, 2006 3.591 3.591 3.365 3.365 10,551 -0.10(-2.77%)
Aug 09, 2006 3.591 3.591 3.461 3.461 11,688 -0.17(-4.57%)
Aug 08, 2006 3.722 3.722 3.539 3.626 12,159 -0.06(-1.65%)
Aug 07, 2006 3.487 3.687 3.469 3.687 17,467 +0.24(+6.82%)
Aug 04, 2006 3.792 3.836 3.426 3.452 58,015 -0.31(-8.33%)
Aug 03, 2006 3.740 3.879 3.670 3.766 19,639 +0.17(+4.60%)
Aug 02, 2006 3.469 3.696 3.452 3.600 30,721 +0.11(+3.25%)
Aug 01, 2006 3.600 3.635 3.417 3.487 9,693 +0.09(+2.56%)
Jul 31, 2006 3.260 3.679 3.260 3.400 47,720 +0.13(+4.00%)
Jul 28, 2006 3.269 3.330 3.269 3.269 19,225 -0.03(-1.06%)
Jul 27, 2006 3.496 3.557 3.199 3.304 55,730 -0.01(-0.26%)
Jul 26, 2006 3.295 3.469 3.278 3.313 18,816 -0.03(-0.78%)
Jul 25, 2006 3.400 3.452 3.339 3.339 9,774 -0.02(-0.52%)
Jul 24, 2006 3.530 3.530 3.356 3.356 24,483 -0.01(-0.26%)
Jul 21, 2006 3.408 3.408 3.365 3.365 7,208 -0.04(-1.28%)
Jul 20, 2006 3.365 3.426 3.313 3.408 11,935 +0.13(+3.99%)
Jul 19, 2006 3.417 3.426 3.269 3.278 37,525 -0.14(-4.08%)
Jul 18, 2006 3.469 3.487 3.408 3.417 17,505 -0.07(-2.00%)
Jul 17, 2006 3.452 3.513 3.391 3.487 27,924 +0.00(+0.00%)
Jul 14, 2006 3.513 3.513 3.452 3.487 27,606 -0.02(-0.50%)
Jul 13, 2006 3.583 3.635 3.443 3.504 33,836 -0.20(-5.41%)
Jul 12, 2006 3.661 3.748 3.591 3.705 27,406 +0.03(+0.95%)
Jul 11, 2006 3.844 3.870 3.670 3.670 37,840 -0.24(-6.10%)
Jul 10, 2006 3.967 3.992 3.908 3.908 2,982 -0.09(-2.32%)
Jul 07, 2006 4.145 4.145 3.879 4.001 29,237 -0.11(-2.75%)
Jul 06, 2006 3.992 4.245 3.992 4.115 79,702 +0.17(+4.19%)
Jul 05, 2006 4.141 4.141 3.879 3.949 20,706 -0.18(-4.43%)
Jul 03, 2006 3.897 4.167 3.783 4.132 41,159 +0.26(+6.76%)
Jun 30, 2006 3.792 3.897 3.705 3.870 18,063 +0.04(+1.14%)
Jun 29, 2006 3.923 3.923 3.635 3.827 25,696 -0.07(-1.79%)
Jun 28, 2006 3.792 3.897 3.748 3.897 11,253 +0.15(+3.95%)
Jun 27, 2006 3.522 3.923 3.504 3.748 49,832 +0.22(+6.17%)
Jun 26, 2006 3.574 3.574 3.522 3.530 18,928 -0.04(-1.22%)
Jun 23, 2006 3.530 3.583 3.530 3.574 15,537 +0.05(+1.49%)
Jun 22, 2006 3.565 3.618 3.496 3.522 8,683 -0.04(-1.22%)
Jun 21, 2006 3.539 3.635 3.539 3.565 24,763 +0.03(+0.99%)
Jun 20, 2006 3.583 3.600 3.469 3.530 16,530 -0.06(-1.70%)
Jun 19, 2006 3.661 3.668 3.400 3.591 54,286 -0.10(-2.60%)
Jun 16, 2006 3.609 3.775 3.609 3.687 22,445 +0.06(+1.68%)
Jun 15, 2006 3.827 3.827 3.513 3.626 223,975 -0.17(-4.37%)
Jun 14, 2006 3.740 3.897 3.731 3.792 62,490 +0.09(+2.35%)
Jun 13, 2006 4.306 4.306 3.626 3.705 136,278 -0.60(-13.97%)
Jun 12, 2006 4.306 4.489 4.263 4.306 48,723 +0.00(+0.00%)
Jun 09, 2006 4.446 4.577 4.280 4.306 49,161 -0.10(-2.18%)
Jun 08, 2006 4.542 4.542 4.280 4.402 103,229 -0.17(-3.63%)
Jun 07, 2006 4.803 4.890 4.542 4.568 59,488 -0.25(-5.24%)
Jun 06, 2006 5.056 5.230 4.821 4.821 46,587 -0.27(-5.31%)
Jun 05, 2006 4.978 5.222 4.969 5.091 59,687 +0.02(+0.34%)
Jun 02, 2006 4.917 5.169 4.794 5.073 95,967 +0.24(+4.86%)
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.