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 29, 2010 3.613 3.604 3.604 3.604 667 +0.02(+0.50%)
Sep 27, 2010 3.586 3.586 3.586 3.586 556 -0.07(-1.96%)
Sep 23, 2010 3.658 3.658 3.658 3.658 556 +0.02(+0.49%)
Sep 22, 2010 3.604 3.640 3.595 3.640 5,465 +0.03(+0.75%)
Sep 20, 2010 3.622 3.613 3.613 3.613 2,447 +0.02(+0.50%)
Sep 17, 2010 3.613 3.613 3.595 3.595 333 -0.05(-1.48%)
Sep 10, 2010 3.604 3.649 3.649 3.649 1,112 +0.02(+0.50%)
Sep 09, 2010 3.604 3.631 3.595 3.631 556 +0.04(+1.00%)
Sep 08, 2010 3.595 3.595 3.595 3.595 940 -0.06(-1.72%)
Sep 07, 2010 3.658 3.658 3.658 3.658 386 +0.00(+0.00%)
Sep 03, 2010 3.658 3.658 3.658 3.658 223 +0.06(+1.75%)
Sep 02, 2010 3.613 3.649 3.595 3.595 1,874 +0.02(+0.50%)
Sep 01, 2010 3.586 3.595 3.577 3.577 1,154 -0.02(-0.50%)
Aug 31, 2010 3.631 3.631 3.586 3.595 960 +0.01(+0.25%)
Aug 30, 2010 3.613 3.667 3.586 3.586 9,816 -0.10(-2.68%)
Aug 27, 2010 3.604 3.856 3.604 3.685 2,046 -0.04(-1.20%)
Aug 24, 2010 3.685 3.730 3.730 3.730 1,112 +0.09(+2.47%)
Aug 23, 2010 4.000 4.000 3.640 3.640 2,295 -0.09(-2.41%)
Aug 20, 2010 3.649 3.739 3.631 3.730 500 +0.03(+0.73%)
Aug 19, 2010 3.685 4.125 3.658 3.703 6,486 +0.05(+1.48%)
Aug 17, 2010 3.631 3.649 3.649 3.649 222 +0.05(+1.50%)
Aug 12, 2010 3.604 3.595 3.595 3.595 1,001 -0.03(-0.74%)
Aug 11, 2010 3.721 3.856 3.550 3.622 1,557 -0.11(-2.89%)
Aug 09, 2010 3.730 3.730 3.730 3.730 333 +0.01(+0.24%)
Aug 06, 2010 3.775 3.775 3.721 3.721 778 -0.13(-3.50%)
Aug 05, 2010 3.622 3.865 3.622 3.856 1,668 +0.26(+7.25%)
Aug 04, 2010 3.577 3.595 3.577 3.595 333 +0.04(+1.01%)
Aug 03, 2010 3.568 3.568 3.559 3.559 760 -0.04(-1.23%)
Aug 02, 2010 3.604 3.604 3.604 3.604 112 -0.02(-0.49%)
Jul 30, 2010 3.648 3.665 3.622 3.622 357 -0.04(-1.21%)
Jul 29, 2010 3.666 3.666 3.666 3.666 449 -0.03(-0.72%)
Jul 28, 2010 3.782 3.782 3.524 3.693 4,281 -0.09(-2.35%)
Jul 26, 2010 3.791 3.782 3.782 3.782 449 -0.26(-6.39%)
Jul 21, 2010 3.782 4.040 4.040 4.040 449 +0.11(+2.72%)
Jul 20, 2010 3.835 3.933 3.782 3.933 3,377 +0.04(+0.91%)
Jul 19, 2010 3.844 3.993 3.830 3.897 1,695 +0.12(+3.06%)
Jul 16, 2010 3.906 4.120 3.782 3.782 2,932 -0.09(-2.30%)
Jul 15, 2010 3.622 4.004 3.622 3.871 3,146 +0.33(+9.30%)
Jul 13, 2010 3.541 3.541 3.541 3.541 0 +0.04(+1.02%)
Jul 12, 2010 3.515 3.515 3.506 3.506 10,395 -0.11(-2.96%)
Jul 09, 2010 3.515 3.613 3.515 3.613 1,460 +0.12(+3.31%)
Jul 06, 2010 3.524 3.497 3.497 3.497 2,472 -0.01(-0.25%)
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.