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

Electro Sensors IN (NQ: ELSE )

4.090 UNCHANGED
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 (%)
Jun 29, 2007 5.535 5.535 5.274 5.344 6,544 -0.17(-3.16%)
Jun 28, 2007 5.841 5.841 5.518 5.518 10,750 -0.17(-3.06%)
Jun 27, 2007 5.614 5.753 5.579 5.692 8,693 +0.04(+0.73%)
Jun 26, 2007 5.753 5.875 5.509 5.651 19,351 -0.07(-1.18%)
Jun 25, 2007 5.753 6.050 5.579 5.719 71,431 +0.14(+2.50%)
Jun 22, 2007 5.004 5.980 4.934 5.579 76,108 +0.51(+10.15%)
Jun 21, 2007 5.222 5.230 4.960 5.065 11,227 -0.16(-3.01%)
Jun 20, 2007 4.986 5.222 4.951 5.222 7,685 +0.17(+3.28%)
Jun 19, 2007 4.969 5.134 4.934 5.056 6,309 -0.10(-1.86%)
Jun 18, 2007 5.128 5.152 4.934 5.152 4,244 -0.01(-0.17%)
Jun 15, 2007 4.978 5.213 4.978 5.161 14,454 +0.25(+5.15%)
Jun 14, 2007 5.047 5.073 4.908 4.908 5,965 -0.06(-1.23%)
Jun 13, 2007 5.047 5.143 4.873 4.969 2,753 -0.13(-2.60%)
Jun 12, 2007 4.918 5.134 4.838 5.102 16,404 +0.13(+2.67%)
Jun 11, 2007 5.073 5.213 4.873 4.969 10,553 -0.05(-1.04%)
Jun 08, 2007 5.152 5.213 4.838 5.021 19,354 -0.08(-1.54%)
Jun 07, 2007 4.864 5.213 4.864 5.100 24,318 -0.03(-0.51%)
Jun 06, 2007 4.951 5.181 4.847 5.126 16,519 +0.12(+2.44%)
Jun 05, 2007 4.742 5.004 4.742 5.004 5,416 +0.04(+0.88%)
Jun 04, 2007 4.751 4.960 4.733 4.960 6,791 +0.21(+4.40%)
Jun 01, 2007 4.838 5.021 4.751 4.751 10,631 -0.17(-3.54%)
May 31, 2007 5.012 5.082 4.925 4.925 1,768 -0.10(-1.91%)
May 30, 2007 5.108 5.117 4.925 5.021 12,423 -0.02(-0.35%)
May 29, 2007 5.056 5.169 4.969 5.039 9,228 -0.02(-0.34%)
May 25, 2007 4.925 5.056 4.917 5.056 12,504 +0.14(+2.84%)
May 24, 2007 4.934 4.934 4.838 4.917 13,995 +0.01(+0.22%)
May 23, 2007 4.899 4.960 4.882 4.906 5,056 -0.03(-0.57%)
May 22, 2007 4.960 4.969 4.925 4.934 4,932 -0.02(-0.35%)
May 21, 2007 4.882 5.134 4.794 4.951 21,334 +0.07(+1.43%)
May 18, 2007 4.812 4.882 4.803 4.882 3,934 +0.00(+0.00%)
May 17, 2007 4.855 4.882 4.847 4.882 10,152 +0.03(+0.54%)
May 16, 2007 4.481 4.873 4.481 4.855 15,541 +0.17(+3.53%)
May 15, 2007 4.664 4.725 4.664 4.690 3,488 -0.02(-0.37%)
May 14, 2007 4.707 4.803 4.655 4.707 5,937 +0.02(+0.37%)
May 11, 2007 4.725 4.786 4.690 4.690 1,606 +0.03(+0.56%)
May 10, 2007 4.729 4.786 4.664 4.664 1,118 -0.10(-2.01%)
May 09, 2007 4.690 4.760 4.664 4.760 1,835 +0.10(+2.25%)
May 08, 2007 4.751 4.786 4.585 4.655 18,746 -0.05(-1.11%)
May 07, 2007 4.742 4.760 4.707 4.707 6,653 -0.03(-0.55%)
May 04, 2007 4.699 4.768 4.550 4.733 207,512 +0.03(+0.56%)
May 03, 2007 4.611 4.768 4.611 4.707 13,059 +0.04(+0.93%)
May 02, 2007 4.542 4.707 4.542 4.664 4,239 +0.12(+2.69%)
May 01, 2007 4.594 4.699 4.542 4.542 8,649 -0.09(-1.88%)
Apr 30, 2007 4.803 4.810 4.629 4.629 12,009 -0.21(-4.32%)
Apr 27, 2007 4.799 4.847 4.799 4.838 3,429 +0.04(+0.91%)
Apr 26, 2007 4.716 4.898 4.672 4.794 22,208 +0.12(+2.61%)
Apr 25, 2007 4.733 4.838 4.629 4.672 11,196 +0.05(+1.13%)
Apr 24, 2007 4.577 4.882 4.577 4.620 18,047 +0.08(+1.73%)
Apr 23, 2007 4.533 4.681 4.533 4.542 15,095 +0.01(+0.19%)
Apr 20, 2007 4.598 4.603 4.533 4.533 3,326 -0.09(-1.89%)
Apr 19, 2007 4.559 4.707 4.559 4.620 2,294 -0.02(-0.38%)
Apr 18, 2007 4.611 4.716 4.542 4.638 5,081 +0.03(+0.76%)
Apr 17, 2007 4.612 4.612 4.603 4.603 2,294 +0.06(+1.33%)
Apr 16, 2007 4.568 4.568 4.542 4.542 688 +0.01(+0.20%)
Apr 13, 2007 4.498 4.655 4.472 4.533 5,248 -0.03(-0.76%)
Apr 12, 2007 4.542 4.733 4.446 4.568 8,693 +0.03(+0.77%)
Apr 11, 2007 4.629 4.629 4.533 4.533 12,852 -0.14(-2.98%)
Apr 10, 2007 4.620 4.803 4.620 4.672 10,574 +0.04(+0.94%)
Apr 09, 2007 4.655 4.838 4.629 4.629 12,907 +0.01(+0.19%)
Apr 05, 2007 4.707 4.882 4.620 4.620 14,280 -0.08(-1.67%)
Apr 04, 2007 4.620 4.707 4.620 4.699 1,795 +0.05(+1.13%)
Apr 03, 2007 4.638 4.707 4.638 4.646 4,703 +0.03(+0.76%)
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.